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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 984 | 1,012 | 983 | 1,009 | +18 | +1.8% | 92,200 |
| 2024/11/01 | 1,031 | 1,031 | 991 | 991 | -44 | -4.3% | 120,500 |
| 2024/10/31 | 1,048 | 1,052 | 1,030 | 1,035 | -10 | -1% | 119,700 |
| 2024/10/30 | 1,040 | 1,064 | 1,038 | 1,045 | +6 | +0.6% | 682,100 |
| 2024/10/29 | 1,022 | 1,049 | 1,022 | 1,039 | +18 | +1.8% | 61,100 |
| 2024/10/28 | 1,009 | 1,026 | 1,008 | 1,021 | +15 | +1.5% | 54,300 |
| 2024/10/25 | 1,014 | 1,018 | 995 | 1,006 | -8 | -0.8% | 75,900 |
| 2024/10/24 | 1,028 | 1,030 | 1,013 | 1,014 | -12 | -1.2% | 61,100 |
| 2024/10/23 | 1,051 | 1,056 | 1,024 | 1,026 | -32 | -3% | 73,200 |
| 2024/10/22 | 1,073 | 1,079 | 1,055 | 1,058 | -21 | -1.9% | 78,100 |
| 2024/10/21 | 1,085 | 1,092 | 1,077 | 1,079 | -2 | -0.2% | 49,000 |
| 2024/10/18 | 1,076 | 1,085 | 1,068 | 1,081 | +17 | +1.6% | 49,200 |
| 2024/10/17 | 1,070 | 1,081 | 1,058 | 1,064 | -6 | -0.6% | 48,700 |
| 2024/10/16 | 1,089 | 1,099 | 1,069 | 1,070 | -20 | -1.8% | 58,200 |
| 2024/10/15 | 1,084 | 1,098 | 1,082 | 1,090 | +25 | +2.3% | 107,900 |
| 2024/10/11 | 1,076 | 1,086 | 1,061 | 1,065 | -7 | -0.7% | 53,800 |
| 2024/10/10 | 1,070 | 1,085 | 1,060 | 1,072 | +10 | +0.9% | 68,700 |
| 2024/10/09 | 1,069 | 1,080 | 1,059 | 1,062 | -7 | -0.7% | 47,800 |
| 2024/10/08 | 1,062 | 1,109 | 1,062 | 1,069 | +7 | +0.7% | 162,700 |
| 2024/10/07 | 1,072 | 1,072 | 1,040 | 1,062 | +10 | +1% | 64,500 |
| 2024/10/04 | 1,063 | 1,071 | 1,048 | 1,052 | -20 | -1.9% | 38,500 |
| 2024/10/03 | 1,075 | 1,078 | 1,061 | 1,072 | +15 | +1.4% | 44,700 |
| 2024/10/02 | 1,079 | 1,079 | 1,042 | 1,057 | -24 | -2.2% | 85,200 |
| 2024/10/01 | 1,062 | 1,089 | 1,040 | 1,081 | +42 | +4% | 132,200 |
| 2024/09/30 | 1,050 | 1,062 | 1,020 | 1,039 | -14 | -1.3% | 142,400 |
| 2024/09/27 | 1,063 | 1,079 | 1,049 | 1,053 | -26 | -2.4% | 79,000 |
| 2024/09/26 | 1,063 | 1,087 | 1,062 | 1,079 | +22 | +2.1% | 109,200 |
| 2024/09/25 | 1,044 | 1,059 | 1,038 | 1,057 | +18 | +1.7% | 100,400 |
| 2024/09/24 | 1,025 | 1,049 | 1,025 | 1,039 | +16 | +1.6% | 110,600 |
| 2024/09/20 | 1,020 | 1,038 | 1,020 | 1,023 | +11 | +1.1% | 157,000 |
| 2024/09/19 | 1,030 | 1,031 | 1,009 | 1,012 | -6 | -0.6% | 67,700 |
| 2024/09/18 | 1,008 | 1,024 | 1,004 | 1,018 | +23 | +2.3% | 80,600 |
| 2024/09/17 | 982 | 995 | 980 | 995 | +17 | +1.7% | 102,800 |
| 2024/09/13 | 978 | 985 | 971 | 978 | ±0 | ±0% | 50,900 |
| 2024/09/12 | 975 | 988 | 970 | 978 | +10 | +1% | 53,800 |
| 2024/09/11 | 936 | 968 | 936 | 968 | +21 | +2.2% | 58,000 |
| 2024/09/10 | 950 | 965 | 947 | 947 | -9 | -0.9% | 44,200 |
| 2024/09/09 | 946 | 962 | 946 | 956 | +2 | +0.2% | 54,700 |
| 2024/09/06 | 950 | 958 | 945 | 954 | -2 | -0.2% | 54,700 |
| 2024/09/05 | 941 | 959 | 941 | 956 | +6 | +0.6% | 33,800 |
| 2024/09/04 | 939 | 961 | 938 | 950 | -1 | -0.1% | 67,800 |
| 2024/09/03 | 963 | 964 | 944 | 951 | -2 | -0.2% | 67,000 |
| 2024/09/02 | 966 | 966 | 951 | 953 | -11 | -1.1% | 28,500 |
| 2024/08/30 | 956 | 973 | 956 | 964 | +1 | +0.1% | 22,000 |
| 2024/08/29 | 976 | 986 | 957 | 963 | -19 | -1.9% | 51,300 |
| 2024/08/28 | 970 | 985 | 968 | 982 | +9 | +0.9% | 22,600 |
| 2024/08/27 | 958 | 980 | 958 | 973 | +13 | +1.4% | 37,500 |
| 2024/08/26 | 969 | 969 | 950 | 960 | -3 | -0.3% | 77,200 |
| 2024/08/23 | 975 | 975 | 956 | 963 | -12 | -1.2% | 57,700 |
| 2024/08/22 | 990 | 990 | 975 | 975 | -14 | -1.4% | 29,700 |
101～
150
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
