日産車体の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,100 | 1,154 | 1,094 | 1,149 | +29 | +2.6% | 228,200 |
| 2025/05/16 | 1,091 | 1,125 | 1,081 | 1,120 | +34 | +3.1% | 62,000 |
| 2025/05/15 | 1,060 | 1,105 | 1,055 | 1,086 | +8 | +0.7% | 97,900 |
| 2025/05/14 | 1,068 | 1,107 | 1,066 | 1,078 | -2 | -0.2% | 92,000 |
| 2025/05/13 | 1,108 | 1,113 | 1,072 | 1,080 | -14 | -1.3% | 92,600 |
| 2025/05/12 | 1,093 | 1,106 | 1,082 | 1,094 | +7 | +0.6% | 40,900 |
| 2025/05/09 | 1,035 | 1,094 | 1,034 | 1,087 | +62 | +6% | 154,500 |
| 2025/05/08 | 1,023 | 1,030 | 1,001 | 1,025 | +2 | +0.2% | 67,400 |
| 2025/05/07 | 1,033 | 1,042 | 998 | 1,023 | -15 | -1.4% | 89,300 |
| 2025/05/02 | 1,055 | 1,075 | 1,025 | 1,038 | -19 | -1.8% | 101,000 |
| 2025/05/01 | 1,058 | 1,067 | 1,045 | 1,057 | ±0 | ±0% | 77,600 |
| 2025/04/30 | 1,054 | 1,073 | 1,021 | 1,057 | +6 | +0.6% | 160,900 |
| 2025/04/28 | 1,044 | 1,062 | 1,038 | 1,051 | +16 | +1.5% | 108,100 |
| 2025/04/25 | 1,019 | 1,047 | 1,012 | 1,035 | -14 | -1.3% | 123,400 |
| 2025/04/24 | 1,067 | 1,078 | 1,046 | 1,049 | -20 | -1.9% | 70,500 |
| 2025/04/23 | 1,053 | 1,071 | 1,033 | 1,069 | +46 | +4.5% | 186,100 |
| 2025/04/22 | 983 | 1,031 | 983 | 1,023 | +42 | +4.3% | 80,400 |
| 2025/04/21 | 968 | 995 | 968 | 981 | +2 | +0.2% | 42,600 |
| 2025/04/18 | 964 | 985 | 964 | 979 | +23 | +2.4% | 53,200 |
| 2025/04/17 | 970 | 970 | 951 | 956 | -14 | -1.4% | 51,600 |
| 2025/04/16 | 965 | 970 | 958 | 970 | +12 | +1.3% | 39,600 |
| 2025/04/15 | 946 | 972 | 946 | 958 | +13 | +1.4% | 43,600 |
| 2025/04/14 | 944 | 947 | 930 | 945 | +10 | +1.1% | 52,600 |
| 2025/04/11 | 911 | 941 | 905 | 935 | -36 | -3.7% | 77,100 |
| 2025/04/10 | 979 | 980 | 942 | 971 | +67 | +7.4% | 91,600 |
| 2025/04/09 | 896 | 921 | 878 | 904 | -13 | -1.4% | 98,000 |
| 2025/04/08 | 885 | 925 | 874 | 917 | +47 | +5.4% | 172,800 |
| 2025/04/07 | 854 | 894 | 850 | 870 | -59 | -6.4% | 118,800 |
| 2025/04/04 | 924 | 1,011 | 896 | 929 | -25 | -2.6% | 414,000 |
| 2025/04/03 | 950 | 972 | 943 | 954 | -47 | -4.7% | 93,200 |
| 2025/04/02 | 1,024 | 1,024 | 1,001 | 1,001 | -14 | -1.4% | 71,000 |
| 2025/04/01 | 1,044 | 1,052 | 1,015 | 1,015 | -16 | -1.6% | 42,200 |
| 2025/03/31 | 1,047 | 1,047 | 1,021 | 1,031 | -36 | -3.4% | 65,900 |
| 2025/03/28 | 1,059 | 1,078 | 1,059 | 1,067 | -17 | -1.6% | 79,400 |
| 2025/03/27 | 1,078 | 1,084 | 1,061 | 1,084 | -18 | -1.6% | 129,300 |
| 2025/03/26 | 1,096 | 1,107 | 1,091 | 1,102 | +10 | +0.9% | 103,500 |
| 2025/03/25 | 1,086 | 1,100 | 1,080 | 1,092 | +6 | +0.6% | 68,600 |
| 2025/03/24 | 1,083 | 1,095 | 1,062 | 1,086 | +16 | +1.5% | 96,400 |
| 2025/03/21 | 1,067 | 1,079 | 1,060 | 1,070 | ±0 | ±0% | 63,400 |
| 2025/03/19 | 1,076 | 1,085 | 1,065 | 1,070 | -6 | -0.6% | 39,100 |
| 2025/03/18 | 1,063 | 1,083 | 1,063 | 1,076 | +19 | +1.8% | 75,400 |
| 2025/03/17 | 1,040 | 1,065 | 1,040 | 1,057 | +17 | +1.6% | 100,500 |
| 2025/03/14 | 1,034 | 1,044 | 1,026 | 1,040 | +8 | +0.8% | 55,000 |
| 2025/03/13 | 1,039 | 1,041 | 1,023 | 1,032 | ±0 | ±0% | 64,700 |
| 2025/03/12 | 1,039 | 1,058 | 1,025 | 1,032 | -25 | -2.4% | 87,000 |
| 2025/03/11 | 1,048 | 1,071 | 1,032 | 1,057 | -16 | -1.5% | 99,500 |
| 2025/03/10 | 1,084 | 1,096 | 1,073 | 1,073 | -9 | -0.8% | 120,000 |
| 2025/03/07 | 1,059 | 1,084 | 1,044 | 1,082 | +8 | +0.7% | 107,100 |
| 2025/03/06 | 1,052 | 1,074 | 1,050 | 1,074 | +27 | +2.6% | 103,300 |
| 2025/03/05 | 1,049 | 1,061 | 1,045 | 1,047 | +3 | +0.3% | 52,200 |
1～
50
件表示中 / 3701件
類似銘柄と比較する
現在ご覧いただいている「産車体」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 |
|---|---|---|---|---|---|---|---|---|
| 産車体 | 114,900円 | +13.6% | +19.7% | 1.13% | 35.38倍 | 0.88倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 東海理化 | 215,800円 | -6.1% | -42.0% | 4.40% | 13.11倍 | 0.58倍 |
|
トヨタ系自動車部品メーカー。スイッチ、キーロック、シートベルト大手。８割弱がトヨタ関連 |
| 武蔵精密 | 274,400円 | -5.0% | +2.9% | 1.82% | 16.34倍 | 1.57倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
| カヤバ | 298,500円 | +0.4% | -4.5% | 4.02% | 8.52倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 212,800円 | -0.8% | -28.8% | 1.88% | 9.84倍 | 1.41倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
市場注目の銘柄
チャート関連のコラム
