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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,299 | 1,311.5 | 1,283.5 | 1,293 | +8.5 | +0.7% | 11,955,900 |
| 2015/04/22 | 1,290.5 | 1,295.5 | 1,279 | 1,284.5 | -11.5 | -0.9% | 8,805,900 |
| 2015/04/21 | 1,265.5 | 1,296 | 1,265 | 1,296 | +30 | +2.4% | 11,248,900 |
| 2015/04/20 | 1,236 | 1,267.5 | 1,226 | 1,266 | +14 | +1.1% | 10,264,000 |
| 2015/04/17 | 1,240 | 1,254 | 1,230.5 | 1,252 | +7 | +0.6% | 9,925,600 |
| 2015/04/16 | 1,243 | 1,248 | 1,235.5 | 1,245 | -4 | -0.3% | 9,604,900 |
| 2015/04/15 | 1,249 | 1,254 | 1,241.5 | 1,249 | -7.5 | -0.6% | 8,470,000 |
| 2015/04/14 | 1,252 | 1,264 | 1,240 | 1,256.5 | -6.5 | -0.5% | 7,311,000 |
| 2015/04/13 | 1,268.5 | 1,270 | 1,237.5 | 1,263 | -16.5 | -1.3% | 12,471,200 |
| 2015/04/10 | 1,274 | 1,287 | 1,251.5 | 1,279.5 | +15.5 | +1.2% | 16,620,600 |
| 2015/04/09 | 1,225 | 1,267 | 1,220.5 | 1,264 | +55.5 | +4.6% | 18,188,900 |
| 2015/04/08 | 1,225 | 1,227.5 | 1,208.5 | 1,208.5 | -15 | -1.2% | 9,535,300 |
| 2015/04/07 | 1,218 | 1,229 | 1,216.5 | 1,223.5 | +14.5 | +1.2% | 5,515,100 |
| 2015/04/06 | 1,205.5 | 1,215 | 1,202 | 1,209 | -20 | -1.6% | 4,850,000 |
| 2015/04/03 | 1,229 | 1,229 | 1,210 | 1,229 | +5.5 | +0.4% | 5,743,200 |
| 2015/04/02 | 1,200 | 1,234.5 | 1,199.5 | 1,223.5 | +24.5 | +2% | 10,545,900 |
| 2015/04/01 | 1,211 | 1,215.5 | 1,191.5 | 1,199 | -25 | -2% | 14,082,600 |
| 2015/03/31 | 1,243.5 | 1,250 | 1,224 | 1,224 | -1.5 | -0.1% | 9,340,600 |
| 2015/03/30 | 1,216 | 1,234 | 1,207 | 1,225.5 | +8 | +0.7% | 11,254,400 |
| 2015/03/27 | 1,234 | 1,250 | 1,210 | 1,217.5 | -37 | -2.9% | 15,539,100 |
| 2015/03/26 | 1,262.5 | 1,265.5 | 1,241 | 1,254.5 | -27 | -2.1% | 11,504,600 |
| 2015/03/25 | 1,272 | 1,281.5 | 1,261.5 | 1,281.5 | +14 | +1.1% | 9,583,700 |
| 2015/03/24 | 1,265 | 1,273 | 1,255.5 | 1,267.5 | -9.5 | -0.7% | 8,161,400 |
| 2015/03/23 | 1,275 | 1,290 | 1,270 | 1,277 | +6 | +0.5% | 7,357,800 |
| 2015/03/20 | 1,277.5 | 1,277.5 | 1,257 | 1,271 | +5.5 | +0.4% | 7,990,500 |
| 2015/03/19 | 1,281 | 1,285.5 | 1,262.5 | 1,265.5 | -19.5 | -1.5% | 9,216,900 |
| 2015/03/18 | 1,286 | 1,290 | 1,278.5 | 1,285 | +1.5 | +0.1% | 8,572,400 |
| 2015/03/17 | 1,299 | 1,299 | 1,282.5 | 1,283.5 | -1.5 | -0.1% | 9,755,200 |
| 2015/03/16 | 1,299.5 | 1,303 | 1,278 | 1,285 | -14.5 | -1.1% | 9,764,600 |
| 2015/03/13 | 1,290.5 | 1,303.5 | 1,275.5 | 1,299.5 | +26.5 | +2.1% | 20,978,800 |
| 2015/03/12 | 1,238 | 1,275 | 1,237.5 | 1,273 | +35 | +2.8% | 12,725,400 |
| 2015/03/11 | 1,238.5 | 1,242 | 1,230 | 1,238 | -12 | -1% | 10,057,400 |
| 2015/03/10 | 1,250 | 1,253.5 | 1,238 | 1,250 | +4 | +0.3% | 7,829,800 |
| 2015/03/09 | 1,239 | 1,247 | 1,229 | 1,246 | -2 | -0.2% | 7,466,500 |
| 2015/03/06 | 1,240 | 1,249.5 | 1,228 | 1,248 | +11 | +0.9% | 9,238,300 |
| 2015/03/05 | 1,231 | 1,244.5 | 1,226.5 | 1,237 | +3.5 | +0.3% | 8,075,000 |
| 2015/03/04 | 1,242.5 | 1,243.5 | 1,216.5 | 1,233.5 | -23 | -1.8% | 12,976,300 |
| 2015/03/03 | 1,260.5 | 1,265 | 1,246.5 | 1,256.5 | +5 | +0.4% | 8,987,100 |
| 2015/03/02 | 1,269 | 1,273 | 1,248 | 1,251.5 | -12.5 | -1% | 10,617,200 |
| 2015/02/27 | 1,265 | 1,275 | 1,250 | 1,264 | +0.5 | ±0% | 16,591,100 |
| 2015/02/26 | 1,224 | 1,269 | 1,224 | 1,263.5 | +39 | +3.2% | 19,883,500 |
| 2015/02/25 | 1,234 | 1,238.5 | 1,219.5 | 1,224.5 | +1 | +0.1% | 12,009,900 |
| 2015/02/24 | 1,211.5 | 1,223.5 | 1,198 | 1,223.5 | -0.5 | ±0% | 14,047,700 |
| 2015/02/23 | 1,220.5 | 1,229 | 1,216 | 1,224 | +18 | +1.5% | 13,150,700 |
| 2015/02/20 | 1,202 | 1,219 | 1,200.5 | 1,206 | -0.5 | ±0% | 12,443,700 |
| 2015/02/19 | 1,206 | 1,210.5 | 1,197 | 1,206.5 | +12 | +1% | 13,900,400 |
| 2015/02/18 | 1,190 | 1,210 | 1,182 | 1,194.5 | +18.5 | +1.6% | 16,390,600 |
| 2015/02/17 | 1,148 | 1,179.5 | 1,146.5 | 1,176 | +29 | +2.5% | 18,172,800 |
| 2015/02/16 | 1,139.5 | 1,149 | 1,130 | 1,147 | +11 | +1% | 12,425,200 |
| 2015/02/13 | 1,127 | 1,142 | 1,127 | 1,136 | +9 | +0.8% | 16,920,000 |
2451～
2500
件表示中 / 3694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 | 33,600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 | 844,500円 | +16.8% | +212.7% | 1.66% | 18.14倍 | 2.21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 | 191,400円 | -4.0% | -21.7% | 4.81% | 10.09倍 | 0.93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 | 112,800円 | +4.8% | +25.6% | 4.43% | 7.81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% | 14.71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
