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 |
|---|---|---|---|---|---|---|---|
| 2016/07/14 | 1,010.5 | 1,022.5 | 1,003.5 | 1,010 | -1.5 | -0.1% | 14,308,700 |
| 2016/07/13 | 1,030 | 1,035 | 1,007 | 1,011.5 | +11 | +1.1% | 16,284,700 |
| 2016/07/12 | 993 | 1,018 | 992 | 1,000.5 | +33.5 | +3.5% | 14,107,600 |
| 2016/07/11 | 940 | 979 | 938.9 | 967 | +48.1 | +5.2% | 17,029,600 |
| 2016/07/08 | 925.7 | 939.6 | 918.9 | 918.9 | -6.8 | -0.7% | 18,095,500 |
| 2016/07/07 | 923.9 | 939.4 | 920.7 | 925.7 | +1.2 | +0.1% | 13,020,800 |
| 2016/07/06 | 926.6 | 932.9 | 904.4 | 924.5 | -19 | -2% | 19,237,600 |
| 2016/07/05 | 946 | 951.6 | 935.9 | 943.5 | +1.4 | +0.1% | 13,179,900 |
| 2016/07/04 | 929.2 | 947.7 | 921.8 | 942.1 | +20.9 | +2.3% | 14,819,900 |
| 2016/07/01 | 924.3 | 934.9 | 916.7 | 921.2 | +3.3 | +0.4% | 14,110,500 |
| 2016/06/30 | 943.9 | 949 | 917.9 | 917.9 | -12.2 | -1.3% | 16,994,700 |
| 2016/06/29 | 927.5 | 934.2 | 906.9 | 930.1 | +20.7 | +2.3% | 15,105,900 |
| 2016/06/28 | 895.6 | 919.9 | 893.1 | 909.4 | -10.5 | -1.1% | 16,800,800 |
| 2016/06/27 | 948.2 | 949.8 | 906 | 919.9 | -23.9 | -2.5% | 21,247,100 |
| 2016/06/24 | 1,046.5 | 1,046.5 | 925.1 | 943.8 | -83.2 | -8.1% | 27,496,200 |
| 2016/06/23 | 1,012.5 | 1,029 | 1,006 | 1,027 | +20 | +2% | 6,412,400 |
| 2016/06/22 | 1,013 | 1,015.5 | 1,002 | 1,007 | -8 | -0.8% | 6,500,200 |
| 2016/06/21 | 1,000.5 | 1,018 | 992.9 | 1,015 | +4.5 | +0.4% | 8,394,700 |
| 2016/06/20 | 1,001 | 1,017.5 | 1,001 | 1,010.5 | +26.3 | +2.7% | 8,653,400 |
| 2016/06/17 | 977.6 | 985.8 | 968.6 | 984.2 | +11.7 | +1.2% | 16,850,100 |
| 2016/06/16 | 1,005 | 1,008.5 | 967.4 | 972.5 | -44 | -4.3% | 20,890,300 |
| 2016/06/15 | 1,003.5 | 1,024.5 | 996.1 | 1,016.5 | +12.5 | +1.2% | 12,613,600 |
| 2016/06/14 | 1,008 | 1,016 | 991.1 | 1,004 | -5 | -0.5% | 12,299,800 |
| 2016/06/13 | 1,021 | 1,030 | 1,009 | 1,009 | -44 | -4.2% | 12,001,100 |
| 2016/06/10 | 1,045 | 1,053.5 | 1,034 | 1,053 | +2 | +0.2% | 13,775,500 |
| 2016/06/09 | 1,065 | 1,068.5 | 1,045 | 1,051 | -27 | -2.5% | 12,642,300 |
| 2016/06/08 | 1,068.5 | 1,081.5 | 1,060 | 1,078 | +15.5 | +1.5% | 9,949,100 |
| 2016/06/07 | 1,067.5 | 1,072.5 | 1,053 | 1,062.5 | -2 | -0.2% | 9,783,300 |
| 2016/06/06 | 1,044 | 1,071 | 1,042 | 1,064.5 | -13.5 | -1.3% | 10,833,700 |
| 2016/06/03 | 1,080 | 1,089.5 | 1,070.5 | 1,078 | -2 | -0.2% | 10,015,500 |
| 2016/06/02 | 1,098 | 1,103 | 1,077 | 1,080 | -29.5 | -2.7% | 14,056,100 |
| 2016/06/01 | 1,120 | 1,128 | 1,105 | 1,109.5 | -15.5 | -1.4% | 12,492,400 |
| 2016/05/31 | 1,099 | 1,125 | 1,096.5 | 1,125 | +20 | +1.8% | 18,590,000 |
| 2016/05/30 | 1,093 | 1,108 | 1,085.5 | 1,105 | +40.5 | +3.8% | 18,692,000 |
| 2016/05/27 | 1,068 | 1,071.5 | 1,063.5 | 1,064.5 | -1 | -0.1% | 8,583,500 |
| 2016/05/26 | 1,068 | 1,076 | 1,064.5 | 1,065.5 | +7 | +0.7% | 10,069,500 |
| 2016/05/25 | 1,057 | 1,065.5 | 1,052.5 | 1,058.5 | +15.5 | +1.5% | 13,294,900 |
| 2016/05/24 | 1,044 | 1,047 | 1,036 | 1,043 | -7.5 | -0.7% | 10,349,800 |
| 2016/05/23 | 1,045.5 | 1,053 | 1,032 | 1,050.5 | +5 | +0.5% | 11,690,000 |
| 2016/05/20 | 1,030 | 1,050 | 1,027 | 1,045.5 | +9.5 | +0.9% | 11,133,400 |
| 2016/05/19 | 1,048 | 1,051.5 | 1,028.5 | 1,036 | +1 | +0.1% | 9,743,300 |
| 2016/05/18 | 1,049 | 1,051.5 | 1,026.5 | 1,035 | -15 | -1.4% | 16,182,800 |
| 2016/05/17 | 1,034 | 1,051.5 | 1,032.5 | 1,050 | +16 | +1.5% | 13,545,400 |
| 2016/05/16 | 1,028 | 1,043 | 999.2 | 1,034 | +5.5 | +0.5% | 24,250,400 |
| 2016/05/13 | 1,068 | 1,068 | 1,026 | 1,028.5 | +40.4 | +4.1% | 32,523,000 |
| 2016/05/12 | 979.9 | 994 | 974.2 | 988.1 | -14.4 | -1.4% | 21,601,200 |
| 2016/05/11 | 1,014 | 1,024.5 | 999.7 | 1,002.5 | -1.5 | -0.1% | 11,135,600 |
| 2016/05/10 | 981.4 | 1,006 | 973.5 | 1,004 | +32.6 | +3.4% | 12,797,200 |
| 2016/05/09 | 972.3 | 981.5 | 967.5 | 971.4 | -0.9 | -0.1% | 12,245,900 |
| 2016/05/06 | 957 | 982.1 | 956.9 | 972.3 | +21.8 | +2.3% | 19,150,400 |
2151～
2200
件表示中 / 3693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 | 33,800円 | -0.7% | -87.9% | 0.00% | - | 0.20倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| 川 重 | 831,100円 | +16.8% | +212.7% | 1.68% | 17.85倍 | 2.18倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| いすゞ | 192,200円 | -4.0% | -21.7% | 4.79% | 10.14倍 | 0.94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 | 112,500円 | +4.8% | +25.6% | 4.44% | 7.79倍 | 0.94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 | 38,500円 | -1.1% | -56.9% | 3.90% | 14.72倍 | 0.50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
