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 |
|---|---|---|---|---|---|---|---|
| 2018/04/18 | 1,132 | 1,138 | 1,129.5 | 1,133.5 | +5 | +0.4% | 12,586,000 |
| 2018/04/17 | 1,127 | 1,132 | 1,125 | 1,128.5 | -0.5 | ±0% | 11,766,800 |
| 2018/04/16 | 1,125 | 1,129 | 1,124 | 1,129 | +4 | +0.4% | 9,449,500 |
| 2018/04/13 | 1,125.5 | 1,127.5 | 1,123.5 | 1,125 | +3 | +0.3% | 10,786,000 |
| 2018/04/12 | 1,122 | 1,123.5 | 1,116.5 | 1,122 | ±0 | ±0% | 10,399,500 |
| 2018/04/11 | 1,127 | 1,127.5 | 1,120 | 1,122 | -4 | -0.4% | 11,188,600 |
| 2018/04/10 | 1,115 | 1,129.5 | 1,114.5 | 1,126 | +8 | +0.7% | 18,078,300 |
| 2018/04/09 | 1,113.5 | 1,120 | 1,111 | 1,118 | +2.5 | +0.2% | 9,939,200 |
| 2018/04/06 | 1,114 | 1,118.5 | 1,112.5 | 1,115.5 | +7 | +0.6% | 15,404,000 |
| 2018/04/05 | 1,107.5 | 1,113.5 | 1,104.5 | 1,108.5 | -0.5 | ±0% | 13,321,800 |
| 2018/04/04 | 1,102 | 1,111 | 1,096.5 | 1,109 | +11 | +1% | 14,216,900 |
| 2018/04/03 | 1,093 | 1,100.5 | 1,091 | 1,098 | -5.5 | -0.5% | 10,907,500 |
| 2018/04/02 | 1,100 | 1,111 | 1,100 | 1,103.5 | -0.5 | ±0% | 11,466,700 |
| 2018/03/30 | 1,101 | 1,106.5 | 1,094.5 | 1,104 | +9.5 | +0.9% | 14,944,400 |
| 2018/03/29 | 1,108.5 | 1,113 | 1,085 | 1,094.5 | -5 | -0.5% | 17,148,000 |
| 2018/03/28 | 1,073.5 | 1,099.5 | 1,073.5 | 1,099.5 | -30.5 | -2.7% | 22,589,700 |
| 2018/03/27 | 1,118 | 1,130 | 1,115 | 1,130 | +25 | +2.3% | 29,868,100 |
| 2018/03/26 | 1,104.5 | 1,106 | 1,095.5 | 1,105 | ±0 | ±0% | 25,660,900 |
| 2018/03/23 | 1,108 | 1,111 | 1,103 | 1,105 | -11 | -1% | 32,438,000 |
| 2018/03/22 | 1,120.5 | 1,121.5 | 1,111.5 | 1,116 | -3.5 | -0.3% | 19,659,800 |
| 2018/03/20 | 1,111 | 1,120.5 | 1,108.5 | 1,119.5 | +6.5 | +0.6% | 13,178,400 |
| 2018/03/19 | 1,123 | 1,123.5 | 1,111.5 | 1,113 | -10.5 | -0.9% | 14,131,800 |
| 2018/03/16 | 1,123 | 1,126.5 | 1,119.5 | 1,123.5 | +1.5 | +0.1% | 16,618,700 |
| 2018/03/15 | 1,125.5 | 1,127 | 1,118.5 | 1,122 | -3.5 | -0.3% | 14,701,900 |
| 2018/03/14 | 1,125 | 1,129.5 | 1,122 | 1,125.5 | -4.5 | -0.4% | 12,342,200 |
| 2018/03/13 | 1,127.5 | 1,131 | 1,122 | 1,130 | -0.5 | ±0% | 14,685,000 |
| 2018/03/12 | 1,122 | 1,131.5 | 1,119 | 1,130.5 | +18.5 | +1.7% | 14,838,800 |
| 2018/03/09 | 1,114 | 1,122.5 | 1,108.5 | 1,112 | -1.5 | -0.1% | 21,133,800 |
| 2018/03/08 | 1,118.5 | 1,122.5 | 1,109 | 1,113.5 | +8.5 | +0.8% | 17,378,500 |
| 2018/03/07 | 1,109 | 1,121.5 | 1,105 | 1,105 | -7.5 | -0.7% | 18,312,400 |
| 2018/03/06 | 1,124 | 1,124 | 1,110.5 | 1,112.5 | +5.5 | +0.5% | 14,053,700 |
| 2018/03/05 | 1,107 | 1,111 | 1,103 | 1,107 | +2 | +0.2% | 16,412,200 |
| 2018/03/02 | 1,110 | 1,111 | 1,102 | 1,105 | -15.5 | -1.4% | 22,197,100 |
| 2018/03/01 | 1,120 | 1,123.5 | 1,115.5 | 1,120.5 | -4.5 | -0.4% | 17,238,600 |
| 2018/02/28 | 1,130.5 | 1,133.5 | 1,125 | 1,125 | -7.5 | -0.7% | 14,853,600 |
| 2018/02/27 | 1,131 | 1,141 | 1,129.5 | 1,132.5 | +3.5 | +0.3% | 16,284,400 |
| 2018/02/26 | 1,123.5 | 1,131 | 1,121.5 | 1,129 | +9.5 | +0.8% | 14,288,200 |
| 2018/02/23 | 1,109 | 1,122 | 1,107.5 | 1,119.5 | +7.5 | +0.7% | 18,498,500 |
| 2018/02/22 | 1,114 | 1,114.5 | 1,107 | 1,112 | -9.5 | -0.8% | 16,204,600 |
| 2018/02/21 | 1,119 | 1,123.5 | 1,116 | 1,121.5 | +4.5 | +0.4% | 15,176,800 |
| 2018/02/20 | 1,123 | 1,124 | 1,113 | 1,117 | -10 | -0.9% | 17,178,100 |
| 2018/02/19 | 1,120 | 1,127.5 | 1,118 | 1,127 | +11.5 | +1% | 12,954,200 |
| 2018/02/16 | 1,120.5 | 1,126.5 | 1,115 | 1,115.5 | +2.5 | +0.2% | 15,157,300 |
| 2018/02/15 | 1,117 | 1,118.5 | 1,110 | 1,113 | +2 | +0.2% | 17,332,900 |
| 2018/02/14 | 1,118 | 1,119.5 | 1,106 | 1,111 | -6.5 | -0.6% | 21,788,700 |
| 2018/02/13 | 1,133 | 1,134 | 1,117 | 1,117.5 | -10 | -0.9% | 26,306,400 |
| 2018/02/09 | 1,115 | 1,128 | 1,103.5 | 1,127.5 | -36 | -3.1% | 40,169,700 |
| 2018/02/08 | 1,156 | 1,169 | 1,154 | 1,163.5 | +11.5 | +1% | 17,457,700 |
| 2018/02/07 | 1,177 | 1,177.5 | 1,152 | 1,152 | +1 | +0.1% | 24,442,500 |
| 2018/02/06 | 1,145 | 1,158 | 1,132 | 1,151 | -18.5 | -1.6% | 38,787,800 |
1751～
1800
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
