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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,078 | 1,082 | 1,075.5 | 1,081 | +2 | +0.2% | 4,647,900 |
| 2017/06/23 | 1,073 | 1,082 | 1,071.5 | 1,079 | +9 | +0.8% | 8,097,700 |
| 2017/06/22 | 1,069.5 | 1,076.5 | 1,068.5 | 1,070 | +2.5 | +0.2% | 9,565,400 |
| 2017/06/21 | 1,071.5 | 1,073 | 1,064.5 | 1,067.5 | -4 | -0.4% | 13,153,400 |
| 2017/06/20 | 1,080 | 1,083 | 1,071 | 1,071.5 | -0.5 | ±0% | 11,387,800 |
| 2017/06/19 | 1,080 | 1,080.5 | 1,071 | 1,072 | -9.5 | -0.9% | 10,152,700 |
| 2017/06/16 | 1,085 | 1,088 | 1,079.5 | 1,081.5 | +2.5 | +0.2% | 17,337,200 |
| 2017/06/15 | 1,076 | 1,084.5 | 1,075.5 | 1,079 | -2 | -0.2% | 9,990,400 |
| 2017/06/14 | 1,082.5 | 1,087 | 1,080 | 1,081 | +6 | +0.6% | 7,642,800 |
| 2017/06/13 | 1,075 | 1,078.5 | 1,067.5 | 1,075 | -2 | -0.2% | 9,518,300 |
| 2017/06/12 | 1,076 | 1,082 | 1,075 | 1,077 | +0.5 | ±0% | 7,296,100 |
| 2017/06/09 | 1,073.5 | 1,078.5 | 1,070 | 1,076.5 | +0.5 | ±0% | 12,168,200 |
| 2017/06/08 | 1,077 | 1,084 | 1,072 | 1,076 | +2 | +0.2% | 10,395,300 |
| 2017/06/07 | 1,066 | 1,078 | 1,065 | 1,074 | +6 | +0.6% | 8,973,600 |
| 2017/06/06 | 1,075.5 | 1,080.5 | 1,067 | 1,068 | -12 | -1.1% | 11,555,600 |
| 2017/06/05 | 1,089.5 | 1,090 | 1,079 | 1,080 | -18 | -1.6% | 9,996,800 |
| 2017/06/02 | 1,077 | 1,099.5 | 1,076.5 | 1,098 | +29 | +2.7% | 17,314,300 |
| 2017/06/01 | 1,061.5 | 1,073 | 1,058.5 | 1,069 | +7.5 | +0.7% | 10,486,300 |
| 2017/05/31 | 1,066 | 1,070 | 1,059.5 | 1,061.5 | -13 | -1.2% | 13,301,900 |
| 2017/05/30 | 1,072.5 | 1,076 | 1,068.5 | 1,074.5 | +0.5 | ±0% | 7,148,300 |
| 2017/05/29 | 1,077.5 | 1,080.5 | 1,074 | 1,074 | -2 | -0.2% | 7,707,800 |
| 2017/05/26 | 1,078 | 1,086.5 | 1,076 | 1,076 | -5.5 | -0.5% | 8,841,800 |
| 2017/05/25 | 1,075 | 1,091 | 1,073 | 1,081.5 | +3 | +0.3% | 10,411,200 |
| 2017/05/24 | 1,080 | 1,081 | 1,074 | 1,078.5 | +4.5 | +0.4% | 8,299,600 |
| 2017/05/23 | 1,085 | 1,085 | 1,071 | 1,074 | -16 | -1.5% | 13,473,100 |
| 2017/05/22 | 1,096 | 1,096.5 | 1,088 | 1,090 | -3.5 | -0.3% | 9,087,900 |
| 2017/05/19 | 1,095.5 | 1,098 | 1,089 | 1,093.5 | +2 | +0.2% | 12,296,200 |
| 2017/05/18 | 1,085 | 1,093.5 | 1,085 | 1,091.5 | -18 | -1.6% | 14,628,900 |
| 2017/05/17 | 1,093 | 1,110.5 | 1,089.5 | 1,109.5 | +6.5 | +0.6% | 14,638,700 |
| 2017/05/16 | 1,102.5 | 1,104.5 | 1,095.5 | 1,103 | +11.5 | +1.1% | 10,921,400 |
| 2017/05/15 | 1,099.5 | 1,102 | 1,086.5 | 1,091.5 | -16 | -1.4% | 14,304,100 |
| 2017/05/12 | 1,085 | 1,114 | 1,085 | 1,107.5 | +32.5 | +3% | 26,607,300 |
| 2017/05/11 | 1,075 | 1,078 | 1,069 | 1,075 | ±0 | ±0% | 9,104,400 |
| 2017/05/10 | 1,073 | 1,075 | 1,065.5 | 1,075 | -4 | -0.4% | 12,953,500 |
| 2017/05/09 | 1,082.5 | 1,086.5 | 1,074 | 1,079 | -6 | -0.6% | 10,936,900 |
| 2017/05/08 | 1,088.5 | 1,090.5 | 1,082 | 1,085 | +8.5 | +0.8% | 15,990,400 |
| 2017/05/02 | 1,064.5 | 1,079 | 1,063.5 | 1,076.5 | +12 | +1.1% | 8,600,300 |
| 2017/05/01 | 1,059.5 | 1,067 | 1,055 | 1,064.5 | +6 | +0.6% | 6,809,100 |
| 2017/04/28 | 1,050 | 1,064 | 1,050 | 1,058.5 | -1 | -0.1% | 12,962,400 |
| 2017/04/27 | 1,050 | 1,066 | 1,049 | 1,059.5 | -15.5 | -1.4% | 13,977,800 |
| 2017/04/26 | 1,067 | 1,076.5 | 1,061 | 1,075 | +18 | +1.7% | 13,069,100 |
| 2017/04/25 | 1,040 | 1,057.5 | 1,037.5 | 1,057 | +17.5 | +1.7% | 10,426,400 |
| 2017/04/24 | 1,049 | 1,054.5 | 1,038 | 1,039.5 | +3.5 | +0.3% | 9,700,500 |
| 2017/04/21 | 1,045 | 1,045 | 1,032.5 | 1,036 | +4 | +0.4% | 12,456,000 |
| 2017/04/20 | 1,024 | 1,043.5 | 1,021.5 | 1,032 | +12.5 | +1.2% | 13,691,200 |
| 2017/04/19 | 1,013.5 | 1,028 | 1,009 | 1,019.5 | +0.5 | ±0% | 15,710,100 |
| 2017/04/18 | 1,020.5 | 1,036.5 | 1,016.5 | 1,019 | +8.5 | +0.8% | 11,373,600 |
| 2017/04/17 | 1,009 | 1,015 | 1,001 | 1,010.5 | -1.5 | -0.1% | 9,838,100 |
| 2017/04/14 | 1,010.5 | 1,013.5 | 998.5 | 1,012 | +1.5 | +0.1% | 12,473,000 |
| 2017/04/13 | 1,002 | 1,013.5 | 996.2 | 1,010.5 | +1.5 | +0.1% | 17,228,100 |
1951～
2000
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
