日産自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/18 | 1,241 | 1,242.5 | 1,217 | 1,217 | -29 | -2.3% | 9,642,600 |
| 2015/06/17 | 1,255 | 1,255 | 1,240 | 1,246 | -1 | -0.1% | 5,534,400 |
| 2015/06/16 | 1,251 | 1,256.5 | 1,243.5 | 1,247 | -11 | -0.9% | 5,820,300 |
| 2015/06/15 | 1,255.5 | 1,261.5 | 1,246.5 | 1,258 | -7 | -0.6% | 5,917,100 |
| 2015/06/12 | 1,273.5 | 1,273.5 | 1,255 | 1,265 | +5 | +0.4% | 13,684,600 |
| 2015/06/11 | 1,263.5 | 1,272 | 1,252.5 | 1,260 | +4.5 | +0.4% | 9,833,400 |
| 2015/06/10 | 1,275 | 1,276.5 | 1,255 | 1,255.5 | -17 | -1.3% | 12,782,400 |
| 2015/06/09 | 1,295 | 1,299 | 1,271 | 1,272.5 | -42.5 | -3.2% | 10,118,500 |
| 2015/06/08 | 1,330 | 1,330 | 1,302 | 1,315 | -7 | -0.5% | 9,767,000 |
| 2015/06/05 | 1,333 | 1,336 | 1,315 | 1,322 | -8.5 | -0.6% | 8,354,800 |
| 2015/06/04 | 1,325 | 1,339.5 | 1,323 | 1,330.5 | +11 | +0.8% | 9,123,400 |
| 2015/06/03 | 1,322 | 1,350 | 1,319.5 | 1,319.5 | -6.5 | -0.5% | 16,815,000 |
| 2015/06/02 | 1,313 | 1,326.5 | 1,300.5 | 1,326 | +23.5 | +1.8% | 14,139,600 |
| 2015/06/01 | 1,293 | 1,304 | 1,282.5 | 1,302.5 | +2 | +0.2% | 8,270,000 |
| 2015/05/29 | 1,300 | 1,308.5 | 1,289.5 | 1,300.5 | +1.5 | +0.1% | 10,061,300 |
| 2015/05/28 | 1,298.5 | 1,312 | 1,293 | 1,299 | +18.5 | +1.4% | 14,069,200 |
| 2015/05/27 | 1,270 | 1,291 | 1,262 | 1,280.5 | +11 | +0.9% | 12,494,400 |
| 2015/05/26 | 1,265 | 1,274.5 | 1,261 | 1,269.5 | -2.5 | -0.2% | 5,348,200 |
| 2015/05/25 | 1,261.5 | 1,273 | 1,253 | 1,272 | +21.5 | +1.7% | 7,538,600 |
| 2015/05/22 | 1,263 | 1,263.5 | 1,246.5 | 1,250.5 | -12.5 | -1% | 8,365,300 |
| 2015/05/21 | 1,275 | 1,277 | 1,248.5 | 1,263 | -7.5 | -0.6% | 12,406,400 |
| 2015/05/20 | 1,280.5 | 1,284.5 | 1,270.5 | 1,270.5 | -4 | -0.3% | 10,092,500 |
| 2015/05/19 | 1,290 | 1,297 | 1,271 | 1,274.5 | -12.5 | -1% | 7,903,000 |
| 2015/05/18 | 1,278 | 1,287.5 | 1,277.5 | 1,287 | +11.5 | +0.9% | 5,298,700 |
| 2015/05/15 | 1,284 | 1,284 | 1,265 | 1,275.5 | -0.5 | ±0% | 8,160,200 |
| 2015/05/14 | 1,295 | 1,298 | 1,260.5 | 1,276 | +29.5 | +2.4% | 17,863,700 |
| 2015/05/13 | 1,242.5 | 1,250.5 | 1,235 | 1,246.5 | -12 | -1% | 10,287,800 |
| 2015/05/12 | 1,260 | 1,262 | 1,245 | 1,258.5 | +2.5 | +0.2% | 6,814,200 |
| 2015/05/11 | 1,262 | 1,281 | 1,253 | 1,256 | +20.5 | +1.7% | 9,336,200 |
| 2015/05/08 | 1,223 | 1,239.5 | 1,217 | 1,235.5 | +12.5 | +1% | 9,451,600 |
| 2015/05/07 | 1,211 | 1,224.5 | 1,198.5 | 1,223 | -19.5 | -1.6% | 11,924,600 |
| 2015/05/01 | 1,229 | 1,249 | 1,220 | 1,242.5 | -8.5 | -0.7% | 12,039,000 |
| 2015/04/30 | 1,279.5 | 1,282.5 | 1,238 | 1,251 | -32 | -2.5% | 13,129,900 |
| 2015/04/28 | 1,278.5 | 1,289.5 | 1,271 | 1,283 | -1 | -0.1% | 6,775,400 |
| 2015/04/27 | 1,287.5 | 1,288.5 | 1,268.5 | 1,284 | +5.5 | +0.4% | 6,552,800 |
| 2015/04/24 | 1,294.5 | 1,294.5 | 1,276 | 1,278.5 | -14.5 | -1.1% | 7,291,700 |
| 2015/04/23 | 1,299 | 1,311.5 | 1,283.5 | 1,293 | +8.5 | +0.7% | 11,955,900 |
| 2015/04/22 | 1,290.5 | 1,295.5 | 1,279 | 1,284.5 | -11.5 | -0.9% | 8,805,900 |
| 2015/04/21 | 1,265.5 | 1,296 | 1,265 | 1,296 | +30 | +2.4% | 11,248,900 |
| 2015/04/20 | 1,236 | 1,267.5 | 1,226 | 1,266 | +14 | +1.1% | 10,264,000 |
| 2015/04/17 | 1,240 | 1,254 | 1,230.5 | 1,252 | +7 | +0.6% | 9,925,600 |
| 2015/04/16 | 1,243 | 1,248 | 1,235.5 | 1,245 | -4 | -0.3% | 9,604,900 |
| 2015/04/15 | 1,249 | 1,254 | 1,241.5 | 1,249 | -7.5 | -0.6% | 8,470,000 |
| 2015/04/14 | 1,252 | 1,264 | 1,240 | 1,256.5 | -6.5 | -0.5% | 7,311,000 |
| 2015/04/13 | 1,268.5 | 1,270 | 1,237.5 | 1,263 | -16.5 | -1.3% | 12,471,200 |
| 2015/04/10 | 1,274 | 1,287 | 1,251.5 | 1,279.5 | +15.5 | +1.2% | 16,620,600 |
| 2015/04/09 | 1,225 | 1,267 | 1,220.5 | 1,264 | +55.5 | +4.6% | 18,188,900 |
| 2015/04/08 | 1,225 | 1,227.5 | 1,208.5 | 1,208.5 | -15 | -1.2% | 9,535,300 |
| 2015/04/07 | 1,218 | 1,229 | 1,216.5 | 1,223.5 | +14.5 | +1.2% | 5,515,100 |
| 2015/04/06 | 1,205.5 | 1,215 | 1,202 | 1,209 | -20 | -1.6% | 4,850,000 |
2501～
2550
件表示中 / 3780件
類似銘柄と比較する
現在ご覧いただいている「日産自」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日産自 | 35,700円 | -1.1% | - | 0.00% | - | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| シマノ | 1,619,000円 | +2.0% | -50.0% | 2.09% | 46.41倍 | 1.71倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 198,100円 | +2.0% | -10.2% | 4.64% | 10.67倍 | 1.01倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 113,600円 | -0.2% | -34.5% | 4.40% | 24.48倍 | 0.96倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| マツダ | 117,200円 | -2.4% | -72.0% | 4.69% | 36.96倍 | 0.41倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
