日産車体の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,141 | 1,159 | 1,140 | 1,157 | +16 | +1.4% | 152,500 |
| 2017/12/04 | 1,148 | 1,153 | 1,139 | 1,141 | -5 | -0.4% | 149,100 |
| 2017/12/01 | 1,146 | 1,154 | 1,142 | 1,146 | -1 | -0.1% | 171,800 |
| 2017/11/30 | 1,153 | 1,153 | 1,144 | 1,147 | +3 | +0.3% | 192,300 |
| 2017/11/29 | 1,145 | 1,152 | 1,141 | 1,144 | +4 | +0.4% | 203,600 |
| 2017/11/28 | 1,132 | 1,142 | 1,113 | 1,140 | -3 | -0.3% | 282,000 |
| 2017/11/27 | 1,150 | 1,154 | 1,142 | 1,143 | +2 | +0.2% | 177,000 |
| 2017/11/24 | 1,126 | 1,144 | 1,120 | 1,141 | -3 | -0.3% | 149,800 |
| 2017/11/22 | 1,145 | 1,164 | 1,141 | 1,144 | ±0 | ±0% | 241,500 |
| 2017/11/21 | 1,112 | 1,150 | 1,093 | 1,144 | +50 | +4.6% | 482,200 |
| 2017/11/20 | 1,076 | 1,102 | 1,076 | 1,094 | +15 | +1.4% | 217,800 |
| 2017/11/17 | 1,090 | 1,103 | 1,074 | 1,079 | +3 | +0.3% | 274,500 |
| 2017/11/16 | 1,083 | 1,089 | 1,074 | 1,076 | -12 | -1.1% | 191,100 |
| 2017/11/15 | 1,117 | 1,117 | 1,086 | 1,088 | -46 | -4.1% | 247,800 |
| 2017/11/14 | 1,125 | 1,149 | 1,100 | 1,134 | +4 | +0.4% | 355,600 |
| 2017/11/13 | 1,138 | 1,144 | 1,126 | 1,130 | -23 | -2% | 230,400 |
| 2017/11/10 | 1,125 | 1,170 | 1,125 | 1,153 | +22 | +1.9% | 482,300 |
| 2017/11/09 | 1,237 | 1,237 | 1,122 | 1,131 | -76 | -6.3% | 542,800 |
| 2017/11/08 | 1,219 | 1,223 | 1,192 | 1,207 | -9 | -0.7% | 287,500 |
| 2017/11/07 | 1,200 | 1,218 | 1,196 | 1,216 | +13 | +1.1% | 152,800 |
| 2017/11/06 | 1,200 | 1,210 | 1,199 | 1,203 | +7 | +0.6% | 176,600 |
| 2017/11/02 | 1,204 | 1,208 | 1,193 | 1,196 | -9 | -0.7% | 264,800 |
| 2017/11/01 | 1,212 | 1,222 | 1,202 | 1,205 | +2 | +0.2% | 285,200 |
| 2017/10/31 | 1,211 | 1,211 | 1,192 | 1,203 | -17 | -1.4% | 327,400 |
| 2017/10/30 | 1,219 | 1,232 | 1,212 | 1,220 | -6 | -0.5% | 775,000 |
| 2017/10/27 | 1,235 | 1,235 | 1,219 | 1,226 | -3 | -0.2% | 207,700 |
| 2017/10/26 | 1,234 | 1,237 | 1,226 | 1,229 | -6 | -0.5% | 173,500 |
| 2017/10/25 | 1,257 | 1,257 | 1,233 | 1,235 | -13 | -1% | 230,100 |
| 2017/10/24 | 1,250 | 1,254 | 1,244 | 1,248 | -2 | -0.2% | 163,200 |
| 2017/10/23 | 1,262 | 1,263 | 1,244 | 1,250 | +9 | +0.7% | 123,700 |
| 2017/10/20 | 1,239 | 1,252 | 1,233 | 1,241 | -19 | -1.5% | 235,400 |
| 2017/10/19 | 1,272 | 1,277 | 1,256 | 1,260 | -13 | -1% | 145,400 |
| 2017/10/18 | 1,278 | 1,286 | 1,260 | 1,273 | -7 | -0.5% | 150,600 |
| 2017/10/17 | 1,280 | 1,283 | 1,266 | 1,280 | +3 | +0.2% | 202,800 |
| 2017/10/16 | 1,250 | 1,289 | 1,247 | 1,277 | +33 | +2.7% | 251,100 |
| 2017/10/13 | 1,233 | 1,250 | 1,229 | 1,244 | +13 | +1.1% | 194,700 |
| 2017/10/12 | 1,239 | 1,244 | 1,226 | 1,231 | ±0 | ±0% | 194,800 |
| 2017/10/11 | 1,226 | 1,237 | 1,219 | 1,231 | +2 | +0.2% | 190,900 |
| 2017/10/10 | 1,199 | 1,238 | 1,196 | 1,229 | +27 | +2.2% | 435,700 |
| 2017/10/06 | 1,200 | 1,211 | 1,193 | 1,202 | +9 | +0.8% | 110,400 |
| 2017/10/05 | 1,202 | 1,206 | 1,188 | 1,193 | -1 | -0.1% | 105,100 |
| 2017/10/04 | 1,209 | 1,215 | 1,190 | 1,194 | -10 | -0.8% | 191,100 |
| 2017/10/03 | 1,206 | 1,206 | 1,192 | 1,204 | +4 | +0.3% | 254,800 |
| 2017/10/02 | 1,201 | 1,208 | 1,174 | 1,200 | -42 | -3.4% | 572,800 |
| 2017/09/29 | 1,262 | 1,265 | 1,235 | 1,242 | -25 | -2% | 134,800 |
| 2017/09/28 | 1,260 | 1,269 | 1,248 | 1,267 | +9 | +0.7% | 156,200 |
| 2017/09/27 | 1,281 | 1,281 | 1,248 | 1,258 | -27 | -2.1% | 127,500 |
| 2017/09/26 | 1,280 | 1,286 | 1,264 | 1,285 | +7 | +0.5% | 154,100 |
| 2017/09/25 | 1,281 | 1,283 | 1,265 | 1,278 | +9 | +0.7% | 135,700 |
| 2017/09/22 | 1,281 | 1,291 | 1,264 | 1,269 | -14 | -1.1% | 102,300 |
1851～
1900
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「産車体」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 |
|---|---|---|---|---|---|---|---|---|
| 産車体 | 105,400円 | +13.6% | +19.7% | 1.23% | 32.45倍 | 0.81倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| カヤバ | 304,000円 | +0.4% | -4.5% | 3.95% | 8.54倍 | 0.66倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| エフ・シー・シー | 283,400円 | - | - | - | - | 0.74倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 新明和 | 161,200円 | +8.8% | +3.4% | 3.35% | 11.58倍 | 0.95倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
| 愛三工 | 169,000円 | -8.1% | -6.7% | 4.44% | 8.03倍 | 0.71倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタＧ向け６割強 |
市場注目の銘柄
チャート関連のコラム
