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 |
---|---|---|---|---|---|---|---|
2015/08/12 | 1,657 | 1,670 | 1,631 | 1,634 | -36 | -2.2% | 82,000 |
2015/08/11 | 1,678 | 1,692 | 1,641 | 1,670 | +4 | +0.2% | 105,700 |
2015/08/10 | 1,642 | 1,669 | 1,619 | 1,666 | +46 | +2.8% | 82,200 |
2015/08/07 | 1,623 | 1,631 | 1,604 | 1,620 | -22 | -1.3% | 88,400 |
2015/08/06 | 1,610 | 1,661 | 1,600 | 1,642 | +42 | +2.6% | 104,900 |
2015/08/05 | 1,561 | 1,613 | 1,561 | 1,600 | +32 | +2% | 74,800 |
2015/08/04 | 1,584 | 1,584 | 1,540 | 1,568 | -16 | -1% | 93,800 |
2015/08/03 | 1,579 | 1,587 | 1,552 | 1,584 | +11 | +0.7% | 79,800 |
2015/07/31 | 1,555 | 1,578 | 1,531 | 1,573 | +44 | +2.9% | 132,300 |
2015/07/30 | 1,561 | 1,600 | 1,523 | 1,529 | -68 | -4.3% | 154,400 |
2015/07/29 | 1,607 | 1,607 | 1,566 | 1,597 | -6 | -0.4% | 80,400 |
2015/07/28 | 1,589 | 1,633 | 1,575 | 1,603 | -4 | -0.2% | 116,800 |
2015/07/27 | 1,625 | 1,625 | 1,599 | 1,607 | -21 | -1.3% | 89,500 |
2015/07/24 | 1,666 | 1,671 | 1,621 | 1,628 | -38 | -2.3% | 92,000 |
2015/07/23 | 1,680 | 1,682 | 1,649 | 1,666 | -6 | -0.4% | 60,900 |
2015/07/22 | 1,681 | 1,685 | 1,662 | 1,672 | -26 | -1.5% | 57,100 |
2015/07/21 | 1,725 | 1,734 | 1,687 | 1,698 | -19 | -1.1% | 62,600 |
2015/07/17 | 1,733 | 1,736 | 1,698 | 1,717 | -16 | -0.9% | 110,200 |
2015/07/16 | 1,698 | 1,741 | 1,698 | 1,733 | +42 | +2.5% | 132,800 |
2015/07/15 | 1,642 | 1,698 | 1,641 | 1,691 | +63 | +3.9% | 163,600 |
2015/07/14 | 1,597 | 1,636 | 1,591 | 1,628 | +68 | +4.4% | 103,800 |
2015/07/13 | 1,549 | 1,565 | 1,538 | 1,560 | +25 | +1.6% | 55,500 |
2015/07/10 | 1,528 | 1,567 | 1,525 | 1,535 | +14 | +0.9% | 121,100 |
2015/07/09 | 1,531 | 1,535 | 1,470 | 1,521 | -50 | -3.2% | 152,700 |
2015/07/08 | 1,630 | 1,654 | 1,571 | 1,571 | -74 | -4.5% | 93,300 |
2015/07/07 | 1,648 | 1,663 | 1,636 | 1,645 | +23 | +1.4% | 64,400 |
2015/07/06 | 1,647 | 1,647 | 1,611 | 1,622 | -53 | -3.2% | 91,800 |
2015/07/03 | 1,689 | 1,700 | 1,669 | 1,675 | -14 | -0.8% | 63,100 |
2015/07/02 | 1,675 | 1,690 | 1,661 | 1,689 | +28 | +1.7% | 74,500 |
2015/07/01 | 1,675 | 1,681 | 1,656 | 1,661 | -15 | -0.9% | 47,500 |
2015/06/30 | 1,666 | 1,681 | 1,660 | 1,676 | +19 | +1.1% | 162,400 |
2015/06/29 | 1,669 | 1,680 | 1,657 | 1,657 | -57 | -3.3% | 109,300 |
2015/06/26 | 1,713 | 1,753 | 1,709 | 1,714 | +5 | +0.3% | 152,200 |
2015/06/25 | 1,738 | 1,738 | 1,705 | 1,709 | -35 | -2% | 49,700 |
2015/06/24 | 1,747 | 1,759 | 1,734 | 1,744 | +9 | +0.5% | 134,100 |
2015/06/23 | 1,730 | 1,745 | 1,722 | 1,735 | +20 | +1.2% | 117,700 |
2015/06/22 | 1,687 | 1,718 | 1,678 | 1,715 | +22 | +1.3% | 81,200 |
2015/06/19 | 1,672 | 1,697 | 1,665 | 1,693 | +40 | +2.4% | 143,200 |
2015/06/18 | 1,662 | 1,669 | 1,643 | 1,653 | -11 | -0.7% | 98,900 |
2015/06/17 | 1,677 | 1,682 | 1,654 | 1,664 | -16 | -1% | 61,400 |
2015/06/16 | 1,699 | 1,699 | 1,671 | 1,680 | -18 | -1.1% | 80,000 |
2015/06/15 | 1,718 | 1,718 | 1,689 | 1,698 | -30 | -1.7% | 68,900 |
2015/06/12 | 1,750 | 1,750 | 1,717 | 1,728 | +4 | +0.2% | 244,600 |
2015/06/11 | 1,706 | 1,740 | 1,706 | 1,724 | +29 | +1.7% | 84,700 |
2015/06/10 | 1,698 | 1,720 | 1,691 | 1,695 | -3 | -0.2% | 105,700 |
2015/06/09 | 1,731 | 1,733 | 1,694 | 1,698 | -53 | -3% | 84,300 |
2015/06/08 | 1,745 | 1,772 | 1,716 | 1,751 | -3 | -0.2% | 90,600 |
2015/06/05 | 1,726 | 1,756 | 1,714 | 1,754 | +19 | +1.1% | 138,500 |
2015/06/04 | 1,723 | 1,738 | 1,711 | 1,735 | +11 | +0.6% | 95,000 |
2015/06/03 | 1,725 | 1,743 | 1,715 | 1,724 | -15 | -0.9% | 104,700 |
2451~
2500
件表示中 / 3768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 | 114,500円 | +13.6% | +19.7% | 1.14% | 35.25倍 | 0.88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 | 377,000円 | +0.4% | -4.5% | 3.18% | 10.78倍 | 0.80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 | 311,000円 | -7.7% | -17.2% | 3.99% | 12.55倍 | 0.82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 |
太平洋 | 230,300円 | -2.0% | -10.3% | 0.00% | 11.98倍 | 0.79倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
愛三工 | 199,100円 | -8.1% | -6.7% | 3.77% | 9.46倍 | 0.84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