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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 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 |
| 2015/02/12 | 1,140 | 1,144 | 1,115.5 | 1,127 | +22.5 | +2% | 23,992,300 |
| 2015/02/10 | 1,096 | 1,111 | 1,088.5 | 1,104.5 | +40.5 | +3.8% | 21,508,100 |
| 2015/02/09 | 1,058 | 1,067.5 | 1,051.5 | 1,064 | +14.5 | +1.4% | 8,915,200 |
| 2015/02/06 | 1,045.5 | 1,054.5 | 1,043.5 | 1,049.5 | +12.5 | +1.2% | 8,876,900 |
| 2015/02/05 | 1,039.5 | 1,042.5 | 1,026 | 1,037 | +8 | +0.8% | 10,913,000 |
| 2015/02/04 | 1,019.5 | 1,032.5 | 1,019 | 1,029 | +19 | +1.9% | 11,811,300 |
| 2015/02/03 | 1,020 | 1,022 | 1,004 | 1,010 | -4 | -0.4% | 9,387,300 |
| 2015/02/02 | 1,002.5 | 1,016.5 | 996 | 1,014 | -2.5 | -0.2% | 9,687,800 |
| 2015/01/30 | 1,032 | 1,035 | 1,016 | 1,016.5 | -11.5 | -1.1% | 10,170,400 |
| 2015/01/29 | 1,036 | 1,043 | 1,023.5 | 1,028 | -20.5 | -2% | 9,722,000 |
| 2015/01/28 | 1,038 | 1,051 | 1,036 | 1,048.5 | -1.5 | -0.1% | 7,884,200 |
| 2015/01/27 | 1,042.5 | 1,050.5 | 1,040 | 1,050 | +20 | +1.9% | 10,757,600 |
| 2015/01/26 | 1,024 | 1,030.5 | 1,013.5 | 1,030 | -5 | -0.5% | 8,659,900 |
| 2015/01/23 | 1,048 | 1,050 | 1,032 | 1,035 | +2.5 | +0.2% | 10,075,100 |
2551～
2600
件表示中 / 3780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 | 35,700円 | -1.1% | - | 0.00% | - | 0.25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 |
| シマノ | 1,619,000円 | +2.0% | -50.0% | 2.09% | 46.41倍 | 1.71倍 |
|
変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て |
| いすゞ | 198,100円 | +2.0% | -10.2% | 4.64% | 10.67倍 | 1.01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 | 113,600円 | -0.2% | -34.5% | 4.40% | 24.48倍 | 0.96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 |
| マツダ | 117,200円 | -2.4% | -72.0% | 4.69% | 36.96倍 | 0.41倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
