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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 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 |
| 2018/05/16 | 1,126.5 | 1,139 | 1,125.5 | 1,133.5 | +8 | +0.7% | 12,863,100 |
| 2018/05/15 | 1,122 | 1,135.5 | 1,121 | 1,125.5 | +9.5 | +0.9% | 13,587,200 |
| 2018/05/14 | 1,111.5 | 1,119 | 1,109 | 1,116 | +5 | +0.5% | 10,161,400 |
| 2018/05/11 | 1,107 | 1,113 | 1,104 | 1,111 | +0.5 | ±0% | 11,723,200 |
| 2018/05/10 | 1,108 | 1,112 | 1,104 | 1,110.5 | +11.5 | +1% | 10,195,600 |
| 2018/05/09 | 1,108 | 1,109.5 | 1,097 | 1,099 | -14 | -1.3% | 17,578,300 |
| 2018/05/08 | 1,117.5 | 1,118.5 | 1,107.5 | 1,113 | -13.5 | -1.2% | 14,387,500 |
| 2018/05/07 | 1,127 | 1,130 | 1,122 | 1,126.5 | -1 | -0.1% | 10,460,000 |
| 2018/05/02 | 1,148 | 1,148.5 | 1,127 | 1,127.5 | -24 | -2.1% | 13,632,800 |
| 2018/05/01 | 1,151 | 1,151.5 | 1,142.5 | 1,151.5 | ±0 | ±0% | 8,684,800 |
| 2018/04/27 | 1,155 | 1,157 | 1,138 | 1,151.5 | -3.5 | -0.3% | 12,606,400 |
| 2018/04/26 | 1,153 | 1,157.5 | 1,149.5 | 1,155 | +2 | +0.2% | 12,788,700 |
| 2018/04/25 | 1,145 | 1,153 | 1,145 | 1,153 | +5 | +0.4% | 10,846,700 |
| 2018/04/24 | 1,139.5 | 1,148.5 | 1,137.5 | 1,148 | +13 | +1.1% | 13,085,600 |
| 2018/04/23 | 1,138 | 1,139 | 1,134 | 1,135 | ±0 | ±0% | 8,443,200 |
| 2018/04/20 | 1,135 | 1,139.5 | 1,133.5 | 1,135 | -0.5 | ±0% | 10,228,700 |
| 2018/04/19 | 1,133.5 | 1,139 | 1,133 | 1,135.5 | +2 | +0.2% | 10,925,500 |
1701～
1750
件表示中 / 3725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 | 34,600円 | -1.1% | +47.5% | 0.00% | 60.38倍 | 0.24倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| アイシン | 180,200円 | +0.1% | +24.0% | 3.61% | 10.93倍 | 0.69倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 181,600円 | +2.9% | - | 5.07% | 9.95倍 | 0.90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 | 108,100円 | +4.8% | +25.6% | 4.63% | 7.49倍 | 0.90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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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
