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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 1,007 | 1,008 | 978.4 | 990.6 | +10.9 | +1.1% | 19,017,100 |
| 2016/02/17 | 988 | 1,006 | 966 | 979.7 | -15.3 | -1.5% | 18,464,000 |
| 2016/02/16 | 999.5 | 1,010 | 977 | 995 | +4.7 | +0.5% | 19,653,100 |
| 2016/02/15 | 988 | 1,005.5 | 964.7 | 990.3 | +62.3 | +6.7% | 27,362,600 |
| 2016/02/12 | 955.3 | 983.7 | 923.3 | 928 | -57.3 | -5.8% | 31,874,700 |
| 2016/02/10 | 993.3 | 1,010 | 973.1 | 985.3 | -18.2 | -1.8% | 21,946,000 |
| 2016/02/09 | 1,030 | 1,039.5 | 995.2 | 1,003.5 | -78 | -7.2% | 18,581,800 |
| 2016/02/08 | 1,058 | 1,089 | 1,055.5 | 1,081.5 | +8 | +0.7% | 8,527,300 |
| 2016/02/05 | 1,066 | 1,079.5 | 1,061.5 | 1,073.5 | -36.5 | -3.3% | 14,514,200 |
| 2016/02/04 | 1,101 | 1,123 | 1,095.5 | 1,110 | -14 | -1.2% | 11,468,900 |
| 2016/02/03 | 1,144 | 1,144.5 | 1,110 | 1,124 | -57 | -4.8% | 14,497,100 |
| 2016/02/02 | 1,210 | 1,210.5 | 1,176.5 | 1,181 | -31 | -2.6% | 12,382,200 |
| 2016/02/01 | 1,210 | 1,214.5 | 1,195.5 | 1,212 | +32 | +2.7% | 16,951,400 |
| 2016/01/29 | 1,110 | 1,188 | 1,101.5 | 1,180 | +78.5 | +7.1% | 26,386,300 |
| 2016/01/28 | 1,107 | 1,114.5 | 1,094.5 | 1,101.5 | -1.5 | -0.1% | 7,563,600 |
| 2016/01/27 | 1,100 | 1,115 | 1,093 | 1,103 | +32.5 | +3% | 10,298,300 |
| 2016/01/26 | 1,090 | 1,090 | 1,068 | 1,070.5 | -33.5 | -3% | 9,119,900 |
| 2016/01/25 | 1,126 | 1,129 | 1,088.5 | 1,104 | +1 | +0.1% | 9,947,400 |
| 2016/01/22 | 1,088 | 1,105.5 | 1,068.5 | 1,103 | +67 | +6.5% | 12,423,700 |
| 2016/01/21 | 1,060 | 1,086.5 | 1,035 | 1,036 | -27.5 | -2.6% | 13,165,600 |
| 2016/01/20 | 1,106.5 | 1,107 | 1,060.5 | 1,063.5 | -51 | -4.6% | 16,556,600 |
| 2016/01/19 | 1,092 | 1,114.5 | 1,089 | 1,114.5 | +15 | +1.4% | 11,298,100 |
| 2016/01/18 | 1,080 | 1,105.5 | 1,074.5 | 1,099.5 | -6.5 | -0.6% | 14,255,300 |
| 2016/01/15 | 1,137 | 1,153.5 | 1,092.5 | 1,106 | -21.5 | -1.9% | 19,253,000 |
| 2016/01/14 | 1,132 | 1,143 | 1,112 | 1,127.5 | -28 | -2.4% | 17,871,900 |
| 2016/01/13 | 1,170 | 1,170 | 1,143.5 | 1,155.5 | +34.5 | +3.1% | 12,557,400 |
| 2016/01/12 | 1,138 | 1,152 | 1,120 | 1,121 | -20.5 | -1.8% | 13,209,300 |
| 2016/01/08 | 1,132 | 1,175 | 1,122 | 1,141.5 | -9 | -0.8% | 16,569,600 |
| 2016/01/07 | 1,194.5 | 1,194.5 | 1,146.5 | 1,150.5 | -44.5 | -3.7% | 16,510,100 |
| 2016/01/06 | 1,232.5 | 1,232.5 | 1,185 | 1,195 | -30 | -2.4% | 13,293,600 |
| 2016/01/05 | 1,237.5 | 1,241 | 1,218.5 | 1,225 | -10.5 | -0.8% | 11,405,700 |
| 2016/01/04 | 1,268.5 | 1,272 | 1,231 | 1,235.5 | -44 | -3.4% | 11,844,900 |
| 2015/12/30 | 1,280 | 1,293.5 | 1,279 | 1,279.5 | +5 | +0.4% | 6,740,600 |
| 2015/12/29 | 1,277 | 1,279.5 | 1,266 | 1,274.5 | +6 | +0.5% | 6,840,200 |
| 2015/12/28 | 1,260 | 1,276 | 1,254.5 | 1,268.5 | +15 | +1.2% | 7,692,900 |
| 2015/12/25 | 1,269 | 1,269 | 1,248 | 1,253.5 | -6.5 | -0.5% | 4,891,600 |
| 2015/12/24 | 1,276.5 | 1,278.5 | 1,258 | 1,260 | -1.5 | -0.1% | 8,505,000 |
| 2015/12/22 | 1,254 | 1,269 | 1,250 | 1,261.5 | +11.5 | +0.9% | 7,600,800 |
| 2015/12/21 | 1,245.5 | 1,259.5 | 1,235 | 1,250 | -7 | -0.6% | 13,877,200 |
| 2015/12/18 | 1,281.5 | 1,304.5 | 1,253.5 | 1,257 | -21 | -1.6% | 14,080,400 |
| 2015/12/17 | 1,293 | 1,295 | 1,277 | 1,278 | +5.5 | +0.4% | 11,492,800 |
| 2015/12/16 | 1,263 | 1,281 | 1,247 | 1,272.5 | +54.5 | +4.5% | 15,199,300 |
| 2015/12/15 | 1,267 | 1,269 | 1,214.5 | 1,218 | -46 | -3.6% | 15,445,000 |
| 2015/12/14 | 1,242.5 | 1,267 | 1,236 | 1,264 | +0.5 | ±0% | 14,116,000 |
| 2015/12/11 | 1,234 | 1,270 | 1,234 | 1,263.5 | +17 | +1.4% | 13,773,500 |
| 2015/12/10 | 1,245 | 1,253 | 1,234 | 1,246.5 | -14 | -1.1% | 10,905,300 |
| 2015/12/09 | 1,249 | 1,267.5 | 1,248 | 1,260.5 | +4.5 | +0.4% | 10,119,700 |
| 2015/12/08 | 1,268 | 1,275 | 1,255 | 1,256 | -11 | -0.9% | 8,813,400 |
| 2015/12/07 | 1,274.5 | 1,286 | 1,266 | 1,267 | +5 | +0.4% | 9,452,100 |
| 2015/12/04 | 1,276 | 1,282.5 | 1,258 | 1,262 | -33 | -2.5% | 13,760,000 |
2251～
2300
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
