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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 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 |
| 2015/12/03 | 1,285.5 | 1,298 | 1,277.5 | 1,295 | +9.5 | +0.7% | 9,206,300 |
| 2015/12/02 | 1,299.5 | 1,302 | 1,283.5 | 1,285.5 | -3.5 | -0.3% | 13,104,200 |
| 2015/12/01 | 1,300 | 1,302.5 | 1,267 | 1,289 | -25.5 | -1.9% | 27,634,300 |
| 2015/11/30 | 1,316 | 1,321.5 | 1,308.5 | 1,314.5 | +4.5 | +0.3% | 15,753,000 |
| 2015/11/27 | 1,305 | 1,317.5 | 1,303.5 | 1,310 | +9 | +0.7% | 9,089,200 |
| 2015/11/26 | 1,298 | 1,304 | 1,294 | 1,301 | +18.5 | +1.4% | 7,743,100 |
| 2015/11/25 | 1,283 | 1,292 | 1,275.5 | 1,282.5 | -10.5 | -0.8% | 8,192,400 |
| 2015/11/24 | 1,293.5 | 1,297.5 | 1,284 | 1,293 | -11.5 | -0.9% | 10,263,900 |
| 2015/11/20 | 1,298 | 1,305 | 1,286 | 1,304.5 | -5 | -0.4% | 10,515,600 |
| 2015/11/19 | 1,300 | 1,319.5 | 1,297 | 1,309.5 | +26 | +2% | 16,218,600 |
| 2015/11/18 | 1,282 | 1,294 | 1,274.5 | 1,283.5 | +13.5 | +1.1% | 11,289,200 |
| 2015/11/17 | 1,278 | 1,281.5 | 1,265 | 1,270 | +14 | +1.1% | 10,278,400 |
| 2015/11/16 | 1,248 | 1,259.5 | 1,241.5 | 1,256 | -17 | -1.3% | 9,217,400 |
| 2015/11/13 | 1,270 | 1,277 | 1,261 | 1,273 | -8.5 | -0.7% | 7,448,600 |
| 2015/11/12 | 1,281.5 | 1,287 | 1,275 | 1,281.5 | +0.5 | ±0% | 6,484,400 |
| 2015/11/11 | 1,276 | 1,286.5 | 1,271 | 1,281 | -3 | -0.2% | 10,127,300 |
| 2015/11/10 | 1,272 | 1,285.5 | 1,271 | 1,284 | -1 | -0.1% | 8,640,900 |
| 2015/11/09 | 1,277 | 1,290 | 1,267.5 | 1,285 | +25.5 | +2% | 12,182,000 |
2301～
2350
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
