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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 1,012 | 1,023.5 | 1,006 | 1,015 | +12 | +1.2% | 16,709,900 |
| 2016/08/30 | 995 | 1,005.5 | 988.2 | 1,003 | +2 | +0.2% | 11,450,800 |
| 2016/08/29 | 1,000 | 1,005 | 996.4 | 1,001 | +27 | +2.8% | 15,360,000 |
| 2016/08/26 | 980 | 984.9 | 972 | 974 | -8.5 | -0.9% | 13,899,600 |
| 2016/08/25 | 976 | 993 | 969.1 | 982.5 | +10.3 | +1.1% | 15,255,800 |
| 2016/08/24 | 961.5 | 973.8 | 955.3 | 972.2 | +25.7 | +2.7% | 14,245,400 |
| 2016/08/23 | 957.9 | 958 | 944 | 946.5 | -14.1 | -1.5% | 23,352,200 |
| 2016/08/22 | 962 | 967 | 958.1 | 960.6 | -7.8 | -0.8% | 18,599,400 |
| 2016/08/19 | 968.8 | 973 | 958.4 | 968.4 | +7.3 | +0.8% | 18,513,000 |
| 2016/08/18 | 977.5 | 979.9 | 961 | 961.1 | -25.3 | -2.6% | 15,806,100 |
| 2016/08/17 | 977.4 | 989.7 | 961 | 986.4 | +5.7 | +0.6% | 23,024,400 |
| 2016/08/16 | 1,004 | 1,011.5 | 980.7 | 980.7 | -17.3 | -1.7% | 17,963,600 |
| 2016/08/15 | 1,000.5 | 1,012.5 | 998 | 998 | -6 | -0.6% | 20,369,500 |
| 2016/08/12 | 1,015 | 1,019.5 | 1,001.5 | 1,004 | -7.5 | -0.7% | 13,730,600 |
| 2016/08/10 | 1,014 | 1,022 | 1,008.5 | 1,011.5 | -1 | -0.1% | 10,462,600 |
| 2016/08/09 | 994.5 | 1,013.5 | 992.3 | 1,012.5 | +18.5 | +1.9% | 12,056,200 |
| 2016/08/08 | 985 | 997.1 | 977.6 | 994 | +25.2 | +2.6% | 17,733,800 |
| 2016/08/05 | 981.6 | 984.8 | 967.2 | 968.8 | -12.8 | -1.3% | 16,895,900 |
| 2016/08/04 | 970.3 | 986.9 | 959.2 | 981.6 | +11.3 | +1.2% | 18,600,600 |
| 2016/08/03 | 985 | 995.5 | 965.6 | 970.3 | -30.2 | -3% | 20,628,100 |
| 2016/08/02 | 1,015 | 1,021 | 1,000.5 | 1,000.5 | -20 | -2% | 10,385,500 |
| 2016/08/01 | 986.1 | 1,023.5 | 982 | 1,020.5 | +8.5 | +0.8% | 13,391,600 |
| 2016/07/29 | 1,010 | 1,022 | 985.1 | 1,012 | -12 | -1.2% | 26,679,400 |
| 2016/07/28 | 1,018 | 1,046 | 1,013.5 | 1,024 | -22.5 | -2.2% | 22,833,100 |
| 2016/07/27 | 1,007.5 | 1,050 | 1,006.5 | 1,046.5 | +49.3 | +4.9% | 16,876,100 |
| 2016/07/26 | 1,012 | 1,013.5 | 995.6 | 997.2 | -23.8 | -2.3% | 15,311,000 |
| 2016/07/25 | 1,019.5 | 1,031 | 1,012.5 | 1,021 | +1.5 | +0.1% | 12,717,500 |
| 2016/07/22 | 1,020.5 | 1,033 | 1,013 | 1,019.5 | -36.5 | -3.5% | 16,225,300 |
| 2016/07/21 | 1,057.5 | 1,068.5 | 1,048 | 1,056 | +9 | +0.9% | 11,764,600 |
| 2016/07/20 | 1,043 | 1,049 | 1,034.5 | 1,047 | +4 | +0.4% | 10,374,600 |
| 2016/07/19 | 1,041 | 1,048.5 | 1,024.5 | 1,043 | ±0 | ±0% | 11,760,400 |
| 2016/07/15 | 1,025.5 | 1,055 | 1,018 | 1,043 | +33 | +3.3% | 19,544,200 |
| 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 |
2151～
2200
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
