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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,427 | 1,433 | 1,409 | 1,414 | -23 | -1.6% | 208,400 |
| 2015/12/01 | 1,409 | 1,447 | 1,409 | 1,437 | +32 | +2.3% | 123,700 |
| 2015/11/30 | 1,402 | 1,417 | 1,393 | 1,405 | -2 | -0.1% | 110,300 |
| 2015/11/27 | 1,405 | 1,423 | 1,402 | 1,407 | +7 | +0.5% | 109,800 |
| 2015/11/26 | 1,440 | 1,452 | 1,359 | 1,400 | -29 | -2% | 406,800 |
| 2015/11/25 | 1,434 | 1,437 | 1,415 | 1,429 | -13 | -0.9% | 114,500 |
| 2015/11/24 | 1,420 | 1,447 | 1,420 | 1,442 | +12 | +0.8% | 116,600 |
| 2015/11/20 | 1,445 | 1,453 | 1,416 | 1,430 | -14 | -1% | 159,000 |
| 2015/11/19 | 1,449 | 1,460 | 1,431 | 1,444 | +18 | +1.3% | 175,900 |
| 2015/11/18 | 1,437 | 1,443 | 1,421 | 1,426 | -3 | -0.2% | 126,300 |
| 2015/11/17 | 1,434 | 1,440 | 1,422 | 1,429 | +20 | +1.4% | 167,400 |
| 2015/11/16 | 1,398 | 1,418 | 1,379 | 1,409 | -18 | -1.3% | 153,200 |
| 2015/11/13 | 1,426 | 1,434 | 1,411 | 1,427 | -13 | -0.9% | 149,000 |
| 2015/11/12 | 1,432 | 1,446 | 1,420 | 1,440 | +8 | +0.6% | 145,000 |
| 2015/11/11 | 1,410 | 1,434 | 1,405 | 1,432 | +4 | +0.3% | 138,400 |
| 2015/11/10 | 1,409 | 1,430 | 1,405 | 1,428 | -3 | -0.2% | 140,600 |
| 2015/11/09 | 1,410 | 1,437 | 1,401 | 1,431 | +38 | +2.7% | 238,100 |
| 2015/11/06 | 1,395 | 1,400 | 1,370 | 1,393 | +7 | +0.5% | 146,800 |
| 2015/11/05 | 1,393 | 1,401 | 1,371 | 1,386 | +7 | +0.5% | 219,100 |
| 2015/11/04 | 1,386 | 1,408 | 1,372 | 1,379 | +12 | +0.9% | 232,700 |
| 2015/11/02 | 1,396 | 1,404 | 1,360 | 1,367 | -41 | -2.9% | 216,700 |
| 2015/10/30 | 1,448 | 1,448 | 1,402 | 1,408 | -40 | -2.8% | 498,600 |
| 2015/10/29 | 1,479 | 1,510 | 1,441 | 1,448 | -17 | -1.2% | 1,058,200 |
| 2015/10/28 | 1,502 | 1,510 | 1,444 | 1,465 | -33 | -2.2% | 367,800 |
| 2015/10/27 | 1,562 | 1,569 | 1,493 | 1,498 | -46 | -3% | 355,100 |
| 2015/10/26 | 1,539 | 1,563 | 1,533 | 1,544 | +35 | +2.3% | 145,200 |
| 2015/10/23 | 1,499 | 1,530 | 1,481 | 1,509 | +49 | +3.4% | 151,600 |
| 2015/10/22 | 1,464 | 1,495 | 1,454 | 1,460 | -19 | -1.3% | 101,600 |
| 2015/10/21 | 1,434 | 1,487 | 1,430 | 1,479 | +46 | +3.2% | 120,500 |
| 2015/10/20 | 1,454 | 1,456 | 1,416 | 1,433 | -16 | -1.1% | 84,100 |
| 2015/10/19 | 1,476 | 1,476 | 1,437 | 1,449 | -30 | -2% | 82,500 |
| 2015/10/16 | 1,467 | 1,489 | 1,459 | 1,479 | +30 | +2.1% | 111,100 |
| 2015/10/15 | 1,406 | 1,459 | 1,393 | 1,449 | +43 | +3.1% | 134,400 |
| 2015/10/14 | 1,439 | 1,442 | 1,391 | 1,406 | -43 | -3% | 173,600 |
| 2015/10/13 | 1,452 | 1,472 | 1,440 | 1,449 | -33 | -2.2% | 106,600 |
| 2015/10/09 | 1,407 | 1,488 | 1,388 | 1,482 | +96 | +6.9% | 167,500 |
| 2015/10/08 | 1,401 | 1,415 | 1,368 | 1,386 | -9 | -0.6% | 364,300 |
| 2015/10/07 | 1,415 | 1,434 | 1,354 | 1,395 | -18 | -1.3% | 196,700 |
| 2015/10/06 | 1,421 | 1,457 | 1,409 | 1,413 | +20 | +1.4% | 146,800 |
| 2015/10/05 | 1,406 | 1,411 | 1,374 | 1,393 | +3 | +0.2% | 86,400 |
| 2015/10/02 | 1,353 | 1,394 | 1,321 | 1,390 | +24 | +1.8% | 85,400 |
| 2015/10/01 | 1,324 | 1,377 | 1,306 | 1,366 | +49 | +3.7% | 141,600 |
| 2015/09/30 | 1,283 | 1,344 | 1,283 | 1,317 | +58 | +4.6% | 192,200 |
| 2015/09/29 | 1,264 | 1,287 | 1,248 | 1,259 | -32 | -2.5% | 159,400 |
| 2015/09/28 | 1,293 | 1,320 | 1,273 | 1,291 | +9 | +0.7% | 164,800 |
| 2015/09/25 | 1,255 | 1,285 | 1,243 | 1,282 | +32 | +2.6% | 132,000 |
| 2015/09/24 | 1,291 | 1,313 | 1,243 | 1,250 | -75 | -5.7% | 269,200 |
| 2015/09/18 | 1,343 | 1,351 | 1,302 | 1,325 | -18 | -1.3% | 167,600 |
| 2015/09/17 | 1,337 | 1,376 | 1,333 | 1,343 | +15 | +1.1% | 93,000 |
| 2015/09/16 | 1,319 | 1,347 | 1,319 | 1,328 | +30 | +2.3% | 67,500 |
2301～
2350
件表示中 / 3692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 | 103,800円 | +16.7% | +252.0% | 1.25% | 58.58倍 | 0.82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 |
| エフ・シー・シー | 294,000円 | +1.1% | -6.1% | 6.87% | 11.12倍 | 0.78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 |
| カヤバ | 294,900円 | +1.2% | -4.0% | 3.73% | 11.50倍 | 0.70倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 名村造 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| 愛三工 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33倍 | 0.82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
