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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,085.5 | 1,088 | 1,079 | 1,086 | -6.5 | -0.6% | 15,263,000 |
| 2017/09/05 | 1,094.5 | 1,094.5 | 1,089 | 1,092.5 | +0.5 | ±0% | 9,350,600 |
| 2017/09/04 | 1,091.5 | 1,095.5 | 1,088.5 | 1,092 | -4 | -0.4% | 9,987,700 |
| 2017/09/01 | 1,096.5 | 1,098 | 1,090.5 | 1,096 | +3 | +0.3% | 8,848,000 |
| 2017/08/31 | 1,091 | 1,098.5 | 1,089 | 1,093 | +5.5 | +0.5% | 13,084,500 |
| 2017/08/30 | 1,089 | 1,090 | 1,083.5 | 1,087.5 | +2 | +0.2% | 10,958,200 |
| 2017/08/29 | 1,076 | 1,087.5 | 1,075 | 1,085.5 | +4.5 | +0.4% | 12,111,300 |
| 2017/08/28 | 1,082 | 1,084 | 1,077 | 1,081 | -1.5 | -0.1% | 12,806,400 |
| 2017/08/25 | 1,082.5 | 1,088.5 | 1,081.5 | 1,082.5 | ±0 | ±0% | 13,036,000 |
| 2017/08/24 | 1,088 | 1,089 | 1,082.5 | 1,082.5 | -7.5 | -0.7% | 12,082,500 |
| 2017/08/23 | 1,099 | 1,099 | 1,089 | 1,090 | -2 | -0.2% | 8,857,800 |
| 2017/08/22 | 1,096.5 | 1,096.5 | 1,088.5 | 1,092 | -3 | -0.3% | 11,923,700 |
| 2017/08/21 | 1,100 | 1,100.5 | 1,092.5 | 1,095 | -3.5 | -0.3% | 7,384,600 |
| 2017/08/18 | 1,095 | 1,099 | 1,093 | 1,098.5 | -5 | -0.5% | 11,458,000 |
| 2017/08/17 | 1,105 | 1,108.5 | 1,099 | 1,103.5 | -5.5 | -0.5% | 9,149,900 |
| 2017/08/16 | 1,100.5 | 1,111 | 1,100.5 | 1,109 | +9 | +0.8% | 11,984,800 |
| 2017/08/15 | 1,095 | 1,106 | 1,090 | 1,100 | +19.5 | +1.8% | 15,714,900 |
| 2017/08/14 | 1,079 | 1,084.5 | 1,077 | 1,080.5 | -7.5 | -0.7% | 10,825,700 |
| 2017/08/10 | 1,085 | 1,088.5 | 1,082 | 1,088 | +3 | +0.3% | 9,311,700 |
| 2017/08/09 | 1,090 | 1,090.5 | 1,081 | 1,085 | -5.5 | -0.5% | 13,905,500 |
| 2017/08/08 | 1,095 | 1,096.5 | 1,089 | 1,090.5 | -0.5 | ±0% | 8,828,300 |
| 2017/08/07 | 1,092 | 1,093.5 | 1,090 | 1,091 | +5.5 | +0.5% | 7,358,900 |
| 2017/08/04 | 1,091 | 1,095 | 1,085.5 | 1,085.5 | -5.5 | -0.5% | 11,948,200 |
| 2017/08/03 | 1,093.5 | 1,096.5 | 1,090 | 1,091 | -2.5 | -0.2% | 10,753,100 |
| 2017/08/02 | 1,104 | 1,105.5 | 1,093.5 | 1,093.5 | -4.5 | -0.4% | 11,220,600 |
| 2017/08/01 | 1,096 | 1,102.5 | 1,089 | 1,098 | +2 | +0.2% | 15,619,400 |
| 2017/07/31 | 1,104.5 | 1,110 | 1,096 | 1,096 | -11.5 | -1% | 26,197,800 |
| 2017/07/28 | 1,120 | 1,123 | 1,100 | 1,107.5 | -47.5 | -4.1% | 35,533,600 |
| 2017/07/27 | 1,143.5 | 1,157 | 1,142 | 1,155 | +13.5 | +1.2% | 13,515,700 |
| 2017/07/26 | 1,140 | 1,149 | 1,139 | 1,141.5 | +11.5 | +1% | 12,456,600 |
| 2017/07/25 | 1,132 | 1,137 | 1,129 | 1,130 | ±0 | ±0% | 6,715,800 |
| 2017/07/24 | 1,128 | 1,132.5 | 1,123.5 | 1,130 | -6 | -0.5% | 8,748,500 |
| 2017/07/21 | 1,135 | 1,138 | 1,130 | 1,136 | -4 | -0.4% | 8,370,700 |
| 2017/07/20 | 1,128 | 1,146 | 1,128 | 1,140 | +11.5 | +1% | 10,763,900 |
| 2017/07/19 | 1,135 | 1,136 | 1,127 | 1,128.5 | -13.5 | -1.2% | 12,848,200 |
| 2017/07/18 | 1,142 | 1,144 | 1,136 | 1,142 | -8.5 | -0.7% | 10,246,700 |
| 2017/07/14 | 1,143.5 | 1,154 | 1,143.5 | 1,150.5 | +5.5 | +0.5% | 10,326,500 |
| 2017/07/13 | 1,146.5 | 1,149 | 1,142.5 | 1,145 | -3 | -0.3% | 10,365,300 |
| 2017/07/12 | 1,150 | 1,150.5 | 1,141.5 | 1,148 | -6.5 | -0.6% | 11,018,300 |
| 2017/07/11 | 1,150 | 1,157.5 | 1,146 | 1,154.5 | +2.5 | +0.2% | 10,884,900 |
| 2017/07/10 | 1,150 | 1,154 | 1,147.5 | 1,152 | +5.5 | +0.5% | 11,350,200 |
| 2017/07/07 | 1,137 | 1,150 | 1,134 | 1,146.5 | +4.5 | +0.4% | 13,682,900 |
| 2017/07/06 | 1,147 | 1,147 | 1,137.5 | 1,142 | -6 | -0.5% | 13,016,900 |
| 2017/07/05 | 1,140 | 1,149 | 1,137 | 1,148 | +19.5 | +1.7% | 18,589,700 |
| 2017/07/04 | 1,130 | 1,139.5 | 1,124.5 | 1,128.5 | +11.5 | +1% | 18,433,200 |
| 2017/07/03 | 1,114 | 1,123 | 1,112.5 | 1,117 | -1 | -0.1% | 10,905,900 |
| 2017/06/30 | 1,103.5 | 1,118 | 1,101.5 | 1,118 | +6.5 | +0.6% | 12,450,600 |
| 2017/06/29 | 1,112 | 1,118.5 | 1,110 | 1,111.5 | +11 | +1% | 14,209,800 |
| 2017/06/28 | 1,086 | 1,105 | 1,085.5 | 1,100.5 | +15.5 | +1.4% | 13,092,900 |
| 2017/06/27 | 1,084 | 1,090 | 1,083.5 | 1,085 | +4 | +0.4% | 9,346,900 |
1901～
1950
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
