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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 935 | 958 | 934 | 955 | +29 | +3.1% | 84,000 |
| 2025/01/20 | 927 | 954 | 926 | 926 | +2 | +0.2% | 115,200 |
| 2025/01/17 | 934 | 940 | 919 | 924 | -19 | -2% | 203,500 |
| 2025/01/16 | 951 | 955 | 940 | 943 | -13 | -1.4% | 141,300 |
| 2025/01/15 | 959 | 963 | 943 | 956 | -5 | -0.5% | 93,900 |
| 2025/01/14 | 949 | 964 | 946 | 961 | +8 | +0.8% | 143,300 |
| 2025/01/10 | 950 | 966 | 949 | 953 | +4 | +0.4% | 90,700 |
| 2025/01/09 | 977 | 978 | 949 | 949 | -28 | -2.9% | 132,100 |
| 2025/01/08 | 975 | 988 | 971 | 977 | -3 | -0.3% | 132,000 |
| 2025/01/07 | 979 | 993 | 979 | 980 | +5 | +0.5% | 139,400 |
| 2025/01/06 | 1,001 | 1,001 | 968 | 975 | -25 | -2.5% | 191,400 |
| 2024/12/30 | 1,011 | 1,016 | 976 | 1,000 | -20 | -2% | 414,700 |
| 2024/12/27 | 1,010 | 1,054 | 996 | 1,020 | +24 | +2.4% | 402,600 |
| 2024/12/26 | 1,003 | 1,010 | 987 | 996 | -7 | -0.7% | 135,800 |
| 2024/12/25 | 995 | 1,023 | 984 | 1,003 | +4 | +0.4% | 161,100 |
| 2024/12/24 | 1,023 | 1,035 | 952 | 999 | -35 | -3.4% | 608,100 |
| 2024/12/23 | 995 | 1,038 | 966 | 1,034 | +28 | +2.8% | 341,900 |
| 2024/12/20 | 1,046 | 1,062 | 1,006 | 1,006 | -53 | -5% | 298,000 |
| 2024/12/19 | 1,086 | 1,098 | 1,026 | 1,059 | -45 | -4.1% | 513,700 |
| 2024/12/18 | 1,030 | 1,170 | 1,022 | 1,104 | +104 | +10.4% | 2,060,300 |
| 2024/12/17 | 1,021 | 1,036 | 993 | 1,000 | -4 | -0.4% | 126,200 |
| 2024/12/16 | 978 | 1,010 | 978 | 1,004 | +28 | +2.9% | 121,300 |
| 2024/12/13 | 1,005 | 1,035 | 972 | 976 | -54 | -5.2% | 212,700 |
| 2024/12/12 | 1,014 | 1,041 | 1,013 | 1,030 | +15 | +1.5% | 75,600 |
| 2024/12/11 | 1,025 | 1,032 | 1,015 | 1,015 | -23 | -2.2% | 36,900 |
| 2024/12/10 | 1,043 | 1,056 | 1,030 | 1,038 | +2 | +0.2% | 96,600 |
| 2024/12/09 | 1,030 | 1,044 | 1,012 | 1,036 | +11 | +1.1% | 83,700 |
| 2024/12/06 | 1,045 | 1,051 | 1,014 | 1,025 | -23 | -2.2% | 100,700 |
| 2024/12/05 | 1,067 | 1,077 | 1,048 | 1,048 | -19 | -1.8% | 116,900 |
| 2024/12/04 | 1,116 | 1,125 | 1,063 | 1,067 | -60 | -5.3% | 211,800 |
| 2024/12/03 | 1,118 | 1,133 | 1,112 | 1,127 | +16 | +1.4% | 105,200 |
| 2024/12/02 | 1,114 | 1,120 | 1,099 | 1,111 | -18 | -1.6% | 108,100 |
| 2024/11/29 | 1,126 | 1,132 | 1,090 | 1,129 | -8 | -0.7% | 212,700 |
| 2024/11/28 | 1,097 | 1,137 | 1,089 | 1,137 | +40 | +3.6% | 124,000 |
| 2024/11/27 | 1,120 | 1,127 | 1,082 | 1,097 | -10 | -0.9% | 118,100 |
| 2024/11/26 | 1,121 | 1,126 | 1,093 | 1,107 | -3 | -0.3% | 171,100 |
| 2024/11/25 | 1,104 | 1,115 | 1,091 | 1,110 | +15 | +1.4% | 146,900 |
| 2024/11/22 | 1,129 | 1,129 | 1,090 | 1,095 | -40 | -3.5% | 110,200 |
| 2024/11/21 | 1,110 | 1,164 | 1,094 | 1,135 | +47 | +4.3% | 236,200 |
| 2024/11/20 | 1,082 | 1,103 | 1,079 | 1,088 | -6 | -0.5% | 145,300 |
| 2024/11/19 | 1,130 | 1,139 | 1,080 | 1,094 | -36 | -3.2% | 223,600 |
| 2024/11/18 | 1,102 | 1,130 | 1,073 | 1,130 | +40 | +3.7% | 313,500 |
| 2024/11/15 | 1,008 | 1,104 | 997 | 1,090 | +111 | +11.3% | 300,600 |
| 2024/11/14 | 1,032 | 1,051 | 979 | 979 | -53 | -5.1% | 182,200 |
| 2024/11/13 | 1,035 | 1,057 | 1,005 | 1,032 | -8 | -0.8% | 219,900 |
| 2024/11/12 | 951 | 1,083 | 950 | 1,040 | +88 | +9.2% | 678,400 |
| 2024/11/11 | 950 | 955 | 925 | 952 | -1 | -0.1% | 124,800 |
| 2024/11/08 | 964 | 985 | 941 | 953 | -114 | -10.7% | 235,400 |
| 2024/11/07 | 1,004 | 1,071 | 1,004 | 1,067 | +67 | +6.7% | 228,800 |
| 2024/11/06 | 1,017 | 1,022 | 999 | 1,000 | -9 | -0.9% | 66,200 |
51～
100
件表示中 / 3673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 | 92,900円 | +16.7% | +252.0% | 1.40% | 52.43倍 | 0.73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 |
| 武蔵精密 | 202,000円 | -4.3% | -0.4% | 2.48% | 13.93倍 | 1.19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 |
| 名村造 | 183,400円 | +14.8% | +20.0% | 1.91% | 5.78倍 | 1.36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 |
| 愛三工 | 178,600円 | +5.0% | +25.0% | 3.81% | 7.97倍 | 0.82倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
| モリタＨＤ | 189,300円 | +15.5% | +29.8% | 2.85% | 9.63倍 | 0.86倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
市場注目の銘柄
チャート関連のコラム
