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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,040 | 1,045.5 | 1,037.5 | 1,039 | +4 | +0.4% | 10,992,700 |
| 2018/07/25 | 1,035.5 | 1,037.5 | 1,033 | 1,035 | +3 | +0.3% | 8,201,600 |
| 2018/07/24 | 1,030 | 1,033.5 | 1,029 | 1,032 | +4.5 | +0.4% | 9,618,800 |
| 2018/07/23 | 1,033.5 | 1,037 | 1,027.5 | 1,027.5 | -7 | -0.7% | 10,083,800 |
| 2018/07/20 | 1,038 | 1,042.5 | 1,033 | 1,034.5 | -5 | -0.5% | 10,861,300 |
| 2018/07/19 | 1,040 | 1,043 | 1,037.5 | 1,039.5 | +1 | +0.1% | 7,965,300 |
| 2018/07/18 | 1,038.5 | 1,043.5 | 1,035.5 | 1,038.5 | +1.5 | +0.1% | 9,801,800 |
| 2018/07/17 | 1,030 | 1,043.5 | 1,026.5 | 1,037 | +8.5 | +0.8% | 10,779,800 |
| 2018/07/13 | 1,021.5 | 1,033 | 1,017.5 | 1,028.5 | +6.5 | +0.6% | 14,396,300 |
| 2018/07/12 | 1,020 | 1,026 | 1,016 | 1,022 | +2 | +0.2% | 13,379,100 |
| 2018/07/11 | 1,028.5 | 1,031 | 1,012 | 1,020 | -21.5 | -2.1% | 19,984,700 |
| 2018/07/10 | 1,025.5 | 1,045 | 1,023.5 | 1,041.5 | +38 | +3.8% | 25,303,100 |
| 2018/07/09 | 1,052.5 | 1,054.5 | 999.5 | 1,003.5 | -48 | -4.6% | 39,241,300 |
| 2018/07/06 | 1,048.5 | 1,057 | 1,046.5 | 1,051.5 | +9.5 | +0.9% | 12,770,600 |
| 2018/07/05 | 1,047.5 | 1,054 | 1,041 | 1,042 | -3.5 | -0.3% | 9,851,300 |
| 2018/07/04 | 1,039 | 1,049 | 1,035.5 | 1,045.5 | +2.5 | +0.2% | 11,056,500 |
| 2018/07/03 | 1,055 | 1,055.5 | 1,038 | 1,043 | -10 | -0.9% | 16,839,700 |
| 2018/07/02 | 1,067.5 | 1,071 | 1,052.5 | 1,053 | -25 | -2.3% | 15,877,200 |
| 2018/06/29 | 1,077 | 1,078 | 1,068.5 | 1,078 | +3.5 | +0.3% | 10,953,600 |
| 2018/06/28 | 1,073 | 1,077.5 | 1,070 | 1,074.5 | +2.5 | +0.2% | 10,033,800 |
| 2018/06/27 | 1,074 | 1,074 | 1,066 | 1,072 | +1.5 | +0.1% | 7,107,100 |
| 2018/06/26 | 1,066 | 1,073 | 1,060.5 | 1,070.5 | +3 | +0.3% | 9,567,100 |
| 2018/06/25 | 1,075 | 1,076.5 | 1,067 | 1,067.5 | -11 | -1% | 10,142,800 |
| 2018/06/22 | 1,075.5 | 1,080 | 1,066 | 1,078.5 | -0.5 | ±0% | 12,293,300 |
| 2018/06/21 | 1,077.5 | 1,083.5 | 1,074 | 1,079 | -2 | -0.2% | 8,874,200 |
| 2018/06/20 | 1,077 | 1,083 | 1,071 | 1,081 | +5 | +0.5% | 10,031,400 |
| 2018/06/19 | 1,085 | 1,088 | 1,076 | 1,076 | -7 | -0.6% | 10,896,600 |
| 2018/06/18 | 1,089 | 1,089.5 | 1,079 | 1,083 | -8 | -0.7% | 10,974,900 |
| 2018/06/15 | 1,095 | 1,097 | 1,087 | 1,091 | +1 | +0.1% | 12,768,300 |
| 2018/06/14 | 1,099 | 1,099.5 | 1,090 | 1,090 | -14.5 | -1.3% | 12,422,000 |
| 2018/06/13 | 1,100.5 | 1,107 | 1,099 | 1,104.5 | +3.5 | +0.3% | 7,928,100 |
| 2018/06/12 | 1,106 | 1,109.5 | 1,098.5 | 1,101 | +1.5 | +0.1% | 9,194,000 |
| 2018/06/11 | 1,100 | 1,103 | 1,093 | 1,099.5 | +5.5 | +0.5% | 6,503,700 |
| 2018/06/08 | 1,094 | 1,103 | 1,093 | 1,094 | -9 | -0.8% | 10,852,700 |
| 2018/06/07 | 1,099.5 | 1,106 | 1,096.5 | 1,103 | +11.5 | +1.1% | 8,075,700 |
| 2018/06/06 | 1,091 | 1,094 | 1,088 | 1,091.5 | +5.5 | +0.5% | 9,076,500 |
| 2018/06/05 | 1,099 | 1,100.5 | 1,086 | 1,086 | -12.5 | -1.1% | 9,521,600 |
| 2018/06/04 | 1,081 | 1,099.5 | 1,081 | 1,098.5 | +21.5 | +2% | 9,346,200 |
| 2018/06/01 | 1,077.5 | 1,088 | 1,068 | 1,077 | -3.5 | -0.3% | 15,654,900 |
| 2018/05/31 | 1,090.5 | 1,095 | 1,080.5 | 1,080.5 | -4.5 | -0.4% | 34,222,800 |
| 2018/05/30 | 1,100 | 1,101 | 1,082.5 | 1,085 | -23.5 | -2.1% | 16,509,700 |
| 2018/05/29 | 1,115 | 1,115.5 | 1,103 | 1,108.5 | +0.5 | ±0% | 8,438,700 |
| 2018/05/28 | 1,116 | 1,117.5 | 1,101.5 | 1,108 | -8 | -0.7% | 9,391,400 |
| 2018/05/25 | 1,116.5 | 1,120 | 1,112 | 1,116 | -2.5 | -0.2% | 10,705,300 |
| 2018/05/24 | 1,126 | 1,133.5 | 1,113 | 1,118.5 | -20 | -1.8% | 15,211,000 |
| 2018/05/23 | 1,138.5 | 1,145.5 | 1,135 | 1,138.5 | -5.5 | -0.5% | 9,121,600 |
| 2018/05/22 | 1,144 | 1,145 | 1,136.5 | 1,144 | ±0 | ±0% | 7,712,400 |
| 2018/05/21 | 1,145 | 1,148 | 1,143.5 | 1,144 | -2 | -0.2% | 7,279,600 |
| 2018/05/18 | 1,142 | 1,147.5 | 1,141 | 1,146 | +9 | +0.8% | 9,254,100 |
| 2018/05/17 | 1,133.5 | 1,141.5 | 1,133 | 1,137 | +3.5 | +0.3% | 8,396,900 |
1651～
1700
件表示中 / 3692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 | 33,600円 | -0.7% | -87.9% | 0.00% | - | 0.20倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| 川 重 | 818,200円 | +16.8% | +212.7% | 1.71% | 17.57倍 | 2.14倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| いすゞ | 194,600円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95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 | 113,300円 | +4.8% | +25.6% | 4.41% | 7.85倍 | 0.95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 |
| 三菱自 | 38,600円 | -1.1% | -56.9% | 3.89% | 14.76倍 | 0.49倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
