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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 1,695 | 1,728 | 1,681 | 1,724 | +26 | +1.5% | 124,700 |
| 2014/06/17 | 1,687 | 1,720 | 1,679 | 1,698 | +20 | +1.2% | 130,200 |
| 2014/06/16 | 1,715 | 1,716 | 1,655 | 1,678 | -37 | -2.2% | 120,500 |
| 2014/06/13 | 1,691 | 1,721 | 1,671 | 1,715 | -2 | -0.1% | 221,000 |
| 2014/06/12 | 1,742 | 1,742 | 1,705 | 1,717 | -43 | -2.4% | 122,600 |
| 2014/06/11 | 1,704 | 1,765 | 1,704 | 1,760 | +60 | +3.5% | 143,000 |
| 2014/06/10 | 1,699 | 1,719 | 1,691 | 1,700 | +7 | +0.4% | 64,900 |
| 2014/06/09 | 1,716 | 1,722 | 1,686 | 1,693 | -16 | -0.9% | 71,700 |
| 2014/06/06 | 1,730 | 1,730 | 1,703 | 1,709 | -7 | -0.4% | 81,800 |
| 2014/06/05 | 1,712 | 1,728 | 1,704 | 1,716 | +14 | +0.8% | 77,500 |
| 2014/06/04 | 1,712 | 1,712 | 1,683 | 1,702 | -10 | -0.6% | 52,800 |
| 2014/06/03 | 1,707 | 1,721 | 1,694 | 1,712 | +25 | +1.5% | 80,300 |
| 2014/06/02 | 1,700 | 1,710 | 1,674 | 1,687 | +11 | +0.7% | 93,700 |
| 2014/05/30 | 1,645 | 1,679 | 1,645 | 1,676 | +6 | +0.4% | 258,700 |
| 2014/05/29 | 1,656 | 1,677 | 1,652 | 1,670 | -5 | -0.3% | 75,100 |
| 2014/05/28 | 1,694 | 1,696 | 1,671 | 1,675 | +2 | +0.1% | 80,400 |
| 2014/05/27 | 1,700 | 1,709 | 1,671 | 1,673 | -23 | -1.4% | 60,600 |
| 2014/05/26 | 1,700 | 1,700 | 1,679 | 1,696 | +15 | +0.9% | 92,800 |
| 2014/05/23 | 1,664 | 1,692 | 1,664 | 1,681 | +28 | +1.7% | 94,500 |
| 2014/05/22 | 1,634 | 1,659 | 1,613 | 1,653 | +44 | +2.7% | 86,900 |
| 2014/05/21 | 1,615 | 1,615 | 1,577 | 1,609 | -21 | -1.3% | 92,900 |
| 2014/05/20 | 1,663 | 1,663 | 1,630 | 1,630 | -5 | -0.3% | 95,600 |
| 2014/05/19 | 1,657 | 1,667 | 1,634 | 1,635 | -22 | -1.3% | 98,100 |
| 2014/05/16 | 1,667 | 1,674 | 1,637 | 1,657 | -26 | -1.5% | 162,600 |
| 2014/05/15 | 1,686 | 1,698 | 1,668 | 1,683 | -17 | -1% | 139,700 |
| 2014/05/14 | 1,651 | 1,710 | 1,651 | 1,700 | +40 | +2.4% | 185,400 |
| 2014/05/13 | 1,590 | 1,698 | 1,589 | 1,660 | +141 | +9.3% | 410,600 |
| 2014/05/12 | 1,553 | 1,561 | 1,512 | 1,519 | -35 | -2.3% | 120,900 |
| 2014/05/09 | 1,521 | 1,572 | 1,518 | 1,554 | +30 | +2% | 140,500 |
| 2014/05/08 | 1,524 | 1,538 | 1,505 | 1,524 | +2 | +0.1% | 108,300 |
| 2014/05/07 | 1,567 | 1,567 | 1,516 | 1,522 | -67 | -4.2% | 171,200 |
| 2014/05/02 | 1,615 | 1,616 | 1,582 | 1,589 | -28 | -1.7% | 80,600 |
| 2014/05/01 | 1,548 | 1,619 | 1,548 | 1,617 | +61 | +3.9% | 150,800 |
| 2014/04/30 | 1,574 | 1,577 | 1,550 | 1,556 | -10 | -0.6% | 101,900 |
| 2014/04/28 | 1,589 | 1,589 | 1,558 | 1,566 | -54 | -3.3% | 76,500 |
| 2014/04/25 | 1,610 | 1,631 | 1,587 | 1,620 | +26 | +1.6% | 98,900 |
| 2014/04/24 | 1,613 | 1,635 | 1,578 | 1,594 | -16 | -1% | 71,700 |
| 2014/04/23 | 1,602 | 1,615 | 1,582 | 1,610 | +25 | +1.6% | 87,500 |
| 2014/04/22 | 1,617 | 1,636 | 1,585 | 1,585 | -21 | -1.3% | 65,200 |
| 2014/04/21 | 1,612 | 1,657 | 1,561 | 1,606 | -1 | -0.1% | 70,300 |
| 2014/04/18 | 1,604 | 1,608 | 1,536 | 1,607 | +9 | +0.6% | 46,100 |
| 2014/04/17 | 1,614 | 1,621 | 1,594 | 1,598 | -4 | -0.2% | 77,600 |
| 2014/04/16 | 1,585 | 1,605 | 1,578 | 1,602 | +46 | +3% | 88,400 |
| 2014/04/15 | 1,566 | 1,577 | 1,551 | 1,556 | -7 | -0.4% | 96,800 |
| 2014/04/14 | 1,573 | 1,603 | 1,560 | 1,563 | -8 | -0.5% | 96,200 |
| 2014/04/11 | 1,566 | 1,595 | 1,529 | 1,571 | -25 | -1.6% | 157,200 |
| 2014/04/10 | 1,633 | 1,647 | 1,588 | 1,596 | -4 | -0.3% | 165,800 |
| 2014/04/09 | 1,630 | 1,642 | 1,593 | 1,600 | -55 | -3.3% | 240,700 |
| 2014/04/08 | 1,677 | 1,680 | 1,651 | 1,655 | -39 | -2.3% | 213,700 |
| 2014/04/07 | 1,706 | 1,715 | 1,672 | 1,694 | -37 | -2.1% | 172,500 |
2651～
2700
件表示中 / 3685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 | 102,300円 | +16.7% | +252.0% | 1.27% | 57.73倍 | 0.81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 |
| カヤバ | 279,500円 | +1.2% | -4.0% | 3.94% | 10.90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 |
| 武蔵精密 | 213,600円 | -4.3% | -0.4% | 2.34% | 14.73倍 | 1.25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 |
| 愛三工 | 196,200円 | +5.0% | +25.0% | 3.47% | 8.76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 |
| 名村造 | 173,000円 | +14.8% | +20.0% | 2.02% | 5.46倍 | 1.29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
