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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,546 | 1,585 | 1,511 | 1,531 | -14 | -0.9% | 155,300 |
| 2014/03/10 | 1,493 | 1,549 | 1,483 | 1,545 | +52 | +3.5% | 339,900 |
| 2014/03/07 | 1,495 | 1,506 | 1,477 | 1,493 | +18 | +1.2% | 168,000 |
| 2014/03/06 | 1,436 | 1,481 | 1,407 | 1,475 | +60 | +4.2% | 272,000 |
| 2014/03/05 | 1,443 | 1,460 | 1,412 | 1,415 | -15 | -1% | 145,500 |
| 2014/03/04 | 1,375 | 1,433 | 1,370 | 1,430 | +43 | +3.1% | 151,500 |
| 2014/03/03 | 1,384 | 1,409 | 1,344 | 1,387 | -18 | -1.3% | 141,700 |
| 2014/02/28 | 1,440 | 1,440 | 1,384 | 1,405 | -19 | -1.3% | 234,000 |
| 2014/02/27 | 1,407 | 1,438 | 1,385 | 1,424 | +17 | +1.2% | 268,000 |
| 2014/02/26 | 1,424 | 1,424 | 1,402 | 1,407 | -19 | -1.3% | 143,000 |
| 2014/02/25 | 1,400 | 1,427 | 1,400 | 1,426 | +31 | +2.2% | 87,000 |
| 2014/02/24 | 1,437 | 1,437 | 1,383 | 1,395 | -22 | -1.6% | 70,000 |
| 2014/02/21 | 1,370 | 1,420 | 1,370 | 1,417 | +48 | +3.5% | 152,000 |
| 2014/02/20 | 1,400 | 1,406 | 1,367 | 1,369 | -33 | -2.4% | 169,000 |
| 2014/02/19 | 1,410 | 1,416 | 1,396 | 1,402 | -24 | -1.7% | 121,000 |
| 2014/02/18 | 1,397 | 1,438 | 1,379 | 1,426 | +29 | +2.1% | 170,000 |
| 2014/02/17 | 1,373 | 1,400 | 1,373 | 1,397 | +25 | +1.8% | 113,000 |
| 2014/02/14 | 1,406 | 1,436 | 1,368 | 1,372 | -39 | -2.8% | 228,000 |
| 2014/02/13 | 1,407 | 1,442 | 1,407 | 1,411 | +3 | +0.2% | 222,000 |
| 2014/02/12 | 1,391 | 1,430 | 1,354 | 1,408 | +167 | +13.5% | 519,000 |
| 2014/02/10 | 1,250 | 1,278 | 1,227 | 1,241 | ±0 | ±0% | 101,000 |
| 2014/02/07 | 1,245 | 1,265 | 1,226 | 1,241 | +6 | +0.5% | 229,000 |
| 2014/02/06 | 1,231 | 1,263 | 1,208 | 1,235 | +16 | +1.3% | 243,000 |
| 2014/02/05 | 1,215 | 1,232 | 1,181 | 1,219 | +25 | +2.1% | 433,000 |
| 2014/02/04 | 1,240 | 1,247 | 1,173 | 1,194 | -77 | -6.1% | 289,000 |
| 2014/02/03 | 1,296 | 1,327 | 1,270 | 1,271 | -31 | -2.4% | 145,000 |
| 2014/01/31 | 1,315 | 1,326 | 1,287 | 1,302 | -13 | -1% | 192,000 |
| 2014/01/30 | 1,314 | 1,332 | 1,306 | 1,315 | -47 | -3.5% | 253,000 |
| 2014/01/29 | 1,329 | 1,369 | 1,329 | 1,362 | +52 | +4% | 144,000 |
| 2014/01/28 | 1,313 | 1,336 | 1,310 | 1,310 | -15 | -1.1% | 244,000 |
| 2014/01/27 | 1,338 | 1,359 | 1,316 | 1,325 | -66 | -4.7% | 207,000 |
| 2014/01/24 | 1,411 | 1,421 | 1,388 | 1,391 | -41 | -2.9% | 315,000 |
| 2014/01/23 | 1,472 | 1,472 | 1,424 | 1,432 | -40 | -2.7% | 194,000 |
| 2014/01/22 | 1,493 | 1,496 | 1,456 | 1,472 | -34 | -2.3% | 169,000 |
| 2014/01/21 | 1,502 | 1,509 | 1,485 | 1,506 | +9 | +0.6% | 85,000 |
| 2014/01/20 | 1,512 | 1,512 | 1,485 | 1,497 | +8 | +0.5% | 100,000 |
| 2014/01/17 | 1,480 | 1,492 | 1,480 | 1,489 | -5 | -0.3% | 68,000 |
| 2014/01/16 | 1,509 | 1,512 | 1,494 | 1,494 | -2 | -0.1% | 66,000 |
| 2014/01/15 | 1,499 | 1,510 | 1,482 | 1,496 | +14 | +0.9% | 90,000 |
| 2014/01/14 | 1,512 | 1,512 | 1,471 | 1,482 | -34 | -2.2% | 144,000 |
| 2014/01/10 | 1,487 | 1,518 | 1,484 | 1,516 | +14 | +0.9% | 157,000 |
| 2014/01/09 | 1,512 | 1,512 | 1,490 | 1,502 | ±0 | ±0% | 96,000 |
| 2014/01/08 | 1,506 | 1,516 | 1,489 | 1,502 | +17 | +1.1% | 87,000 |
| 2014/01/07 | 1,488 | 1,499 | 1,474 | 1,485 | -37 | -2.4% | 125,000 |
| 2014/01/06 | 1,527 | 1,529 | 1,513 | 1,522 | -7 | -0.5% | 99,000 |
| 2013/12/30 | 1,534 | 1,538 | 1,513 | 1,529 | +20 | +1.3% | 124,000 |
| 2013/12/27 | 1,501 | 1,517 | 1,488 | 1,509 | +26 | +1.8% | 170,000 |
| 2013/12/26 | 1,482 | 1,504 | 1,475 | 1,483 | +24 | +1.6% | 177,000 |
| 2013/12/25 | 1,460 | 1,460 | 1,434 | 1,459 | -1 | -0.1% | 225,000 |
| 2013/12/24 | 1,466 | 1,478 | 1,455 | 1,460 | -18 | -1.2% | 124,000 |
2801～
2850
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
