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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,010 | 1,014.5 | 1,005 | 1,009 | -11.5 | -1.1% | 13,433,900 |
| 2017/04/11 | 1,013.5 | 1,021.5 | 1,010.5 | 1,020.5 | +2.5 | +0.2% | 8,361,300 |
| 2017/04/10 | 1,018 | 1,028 | 1,016 | 1,018 | +7.5 | +0.7% | 12,416,000 |
| 2017/04/07 | 1,008.5 | 1,023 | 1,002.5 | 1,010.5 | +1 | +0.1% | 21,775,500 |
| 2017/04/06 | 1,019 | 1,019.5 | 1,006.5 | 1,009.5 | -17 | -1.7% | 17,806,300 |
| 2017/04/05 | 1,035 | 1,039 | 1,020.5 | 1,026.5 | -13.5 | -1.3% | 19,820,300 |
| 2017/04/04 | 1,049.5 | 1,050 | 1,032.5 | 1,040 | -31 | -2.9% | 22,474,600 |
| 2017/04/03 | 1,071 | 1,075.5 | 1,058 | 1,071 | -2.5 | -0.2% | 14,839,900 |
| 2017/03/31 | 1,093.5 | 1,093.5 | 1,073.5 | 1,073.5 | -14 | -1.3% | 16,653,500 |
| 2017/03/30 | 1,105 | 1,106.5 | 1,086 | 1,087.5 | -26.5 | -2.4% | 21,261,000 |
| 2017/03/29 | 1,110 | 1,117.5 | 1,102 | 1,114 | -20 | -1.8% | 14,872,700 |
| 2017/03/28 | 1,128 | 1,136 | 1,122 | 1,134 | +10 | +0.9% | 19,075,600 |
| 2017/03/27 | 1,119.5 | 1,125.5 | 1,115 | 1,124 | -2 | -0.2% | 13,775,900 |
| 2017/03/24 | 1,116 | 1,129.5 | 1,110 | 1,126 | +9.5 | +0.9% | 11,089,300 |
| 2017/03/23 | 1,115 | 1,119 | 1,107.5 | 1,116.5 | +1.5 | +0.1% | 15,357,100 |
| 2017/03/22 | 1,125 | 1,126.5 | 1,114.5 | 1,115 | -23 | -2% | 21,184,400 |
| 2017/03/21 | 1,130.5 | 1,139.5 | 1,125.5 | 1,138 | +6 | +0.5% | 10,165,900 |
| 2017/03/17 | 1,134.5 | 1,138.5 | 1,126 | 1,132 | -5.5 | -0.5% | 18,007,400 |
| 2017/03/16 | 1,157.5 | 1,160.5 | 1,120 | 1,137.5 | -20 | -1.7% | 37,675,300 |
| 2017/03/15 | 1,156.5 | 1,161.5 | 1,153.5 | 1,157.5 | +1.5 | +0.1% | 7,755,000 |
| 2017/03/14 | 1,160 | 1,162.5 | 1,155 | 1,156 | -1.5 | -0.1% | 8,844,500 |
| 2017/03/13 | 1,155 | 1,158.5 | 1,153 | 1,157.5 | -0.5 | ±0% | 9,035,200 |
| 2017/03/10 | 1,154 | 1,158.5 | 1,148.5 | 1,158 | +16.5 | +1.4% | 13,009,800 |
| 2017/03/09 | 1,150.5 | 1,152.5 | 1,138 | 1,141.5 | -5.5 | -0.5% | 10,909,800 |
| 2017/03/08 | 1,147 | 1,148 | 1,137 | 1,147 | -3.5 | -0.3% | 12,618,100 |
| 2017/03/07 | 1,145 | 1,158 | 1,144 | 1,150.5 | +11 | +1% | 14,616,200 |
| 2017/03/06 | 1,130 | 1,142 | 1,128 | 1,139.5 | +12 | +1.1% | 9,761,700 |
| 2017/03/03 | 1,128.5 | 1,132.5 | 1,123 | 1,127.5 | +3.5 | +0.3% | 9,172,100 |
| 2017/03/02 | 1,135.5 | 1,139 | 1,123.5 | 1,124 | +3.5 | +0.3% | 12,341,900 |
| 2017/03/01 | 1,115 | 1,124 | 1,103.5 | 1,120.5 | +14.5 | +1.3% | 14,684,900 |
| 2017/02/28 | 1,113.5 | 1,121 | 1,106 | 1,106 | +1 | +0.1% | 15,081,800 |
| 2017/02/27 | 1,110 | 1,111.5 | 1,100.5 | 1,105 | -7 | -0.6% | 9,808,500 |
| 2017/02/24 | 1,112 | 1,117.5 | 1,106 | 1,112 | ±0 | ±0% | 8,991,900 |
| 2017/02/23 | 1,112.5 | 1,114.5 | 1,107 | 1,112 | -6.5 | -0.6% | 12,229,300 |
| 2017/02/22 | 1,120 | 1,121 | 1,114 | 1,118.5 | +2 | +0.2% | 9,442,100 |
| 2017/02/21 | 1,116.5 | 1,122 | 1,113.5 | 1,116.5 | ±0 | ±0% | 7,144,600 |
| 2017/02/20 | 1,122 | 1,122.5 | 1,108 | 1,116.5 | ±0 | ±0% | 7,265,800 |
| 2017/02/17 | 1,116.5 | 1,121.5 | 1,114 | 1,116.5 | -7 | -0.6% | 8,463,400 |
| 2017/02/16 | 1,127.5 | 1,131 | 1,118.5 | 1,123.5 | -3.5 | -0.3% | 9,323,700 |
| 2017/02/15 | 1,130 | 1,130 | 1,122 | 1,127 | +10 | +0.9% | 8,020,400 |
| 2017/02/14 | 1,135 | 1,135 | 1,116 | 1,117 | -9 | -0.8% | 10,911,000 |
| 2017/02/13 | 1,139 | 1,139 | 1,124.5 | 1,126 | +0.5 | ±0% | 12,218,600 |
| 2017/02/10 | 1,120.5 | 1,126.5 | 1,114 | 1,125.5 | +16 | +1.4% | 14,022,500 |
| 2017/02/09 | 1,120 | 1,121 | 1,103.5 | 1,109.5 | -23 | -2% | 14,641,400 |
| 2017/02/08 | 1,127.5 | 1,134.5 | 1,118 | 1,132.5 | +9.5 | +0.8% | 9,195,500 |
| 2017/02/07 | 1,113 | 1,126.5 | 1,108.5 | 1,123 | +3 | +0.3% | 7,850,800 |
| 2017/02/06 | 1,134 | 1,136.5 | 1,115 | 1,120 | -5.5 | -0.5% | 9,687,600 |
| 2017/02/03 | 1,120 | 1,130.5 | 1,115 | 1,125.5 | +13 | +1.2% | 13,511,100 |
| 2017/02/02 | 1,112 | 1,126 | 1,108.5 | 1,112.5 | +0.5 | ±0% | 11,468,300 |
| 2017/02/01 | 1,108 | 1,115 | 1,095 | 1,112 | -7 | -0.6% | 14,266,600 |
2001～
2050
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
