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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,045 | 1,064 | 1,020 | 1,027 | -21 | -2% | 176,000 |
| 2013/06/19 | 1,052 | 1,082 | 1,026 | 1,048 | +2 | +0.2% | 226,000 |
| 2013/06/18 | 1,039 | 1,051 | 1,014 | 1,046 | +9 | +0.9% | 292,000 |
| 2013/06/17 | 1,022 | 1,051 | 1,022 | 1,037 | +15 | +1.5% | 214,000 |
| 2013/06/14 | 1,034 | 1,045 | 1,016 | 1,022 | +11 | +1.1% | 300,000 |
| 2013/06/13 | 991 | 1,024 | 985 | 1,011 | -10 | -1% | 333,000 |
| 2013/06/12 | 1,023 | 1,037 | 989 | 1,021 | -28 | -2.7% | 313,000 |
| 2013/06/11 | 1,068 | 1,083 | 1,033 | 1,049 | -19 | -1.8% | 280,000 |
| 2013/06/10 | 1,052 | 1,093 | 1,052 | 1,068 | +37 | +3.6% | 228,000 |
| 2013/06/07 | 1,019 | 1,081 | 1,011 | 1,031 | -21 | -2% | 292,000 |
| 2013/06/06 | 1,060 | 1,143 | 1,039 | 1,052 | -38 | -3.5% | 231,000 |
| 2013/06/05 | 1,111 | 1,147 | 1,080 | 1,090 | -50 | -4.4% | 270,000 |
| 2013/06/04 | 1,101 | 1,174 | 1,071 | 1,140 | +40 | +3.6% | 269,000 |
| 2013/06/03 | 1,127 | 1,160 | 1,092 | 1,100 | -27 | -2.4% | 295,000 |
| 2013/05/31 | 1,130 | 1,147 | 1,090 | 1,127 | +14 | +1.3% | 463,000 |
| 2013/05/30 | 1,133 | 1,149 | 1,079 | 1,113 | -20 | -1.8% | 368,000 |
| 2013/05/29 | 1,165 | 1,173 | 1,120 | 1,133 | -9 | -0.8% | 315,000 |
| 2013/05/28 | 1,110 | 1,155 | 1,091 | 1,142 | +12 | +1.1% | 289,000 |
| 2013/05/27 | 1,185 | 1,185 | 1,119 | 1,130 | -59 | -5% | 299,000 |
| 2013/05/24 | 1,187 | 1,218 | 1,125 | 1,189 | +3 | +0.3% | 252,000 |
| 2013/05/23 | 1,261 | 1,277 | 1,170 | 1,186 | -74 | -5.9% | 214,000 |
| 2013/05/22 | 1,280 | 1,280 | 1,256 | 1,260 | -1 | -0.1% | 184,000 |
| 2013/05/21 | 1,265 | 1,282 | 1,254 | 1,261 | -24 | -1.9% | 255,000 |
| 2013/05/20 | 1,301 | 1,305 | 1,271 | 1,285 | +13 | +1% | 106,000 |
| 2013/05/17 | 1,240 | 1,292 | 1,240 | 1,272 | +2 | +0.2% | 166,000 |
| 2013/05/16 | 1,299 | 1,310 | 1,251 | 1,270 | -26 | -2% | 234,000 |
| 2013/05/15 | 1,264 | 1,300 | 1,264 | 1,296 | +32 | +2.5% | 158,000 |
| 2013/05/14 | 1,280 | 1,280 | 1,260 | 1,264 | -21 | -1.6% | 148,000 |
| 2013/05/13 | 1,292 | 1,322 | 1,273 | 1,285 | -37 | -2.8% | 211,000 |
| 2013/05/10 | 1,310 | 1,329 | 1,300 | 1,322 | +37 | +2.9% | 170,000 |
| 2013/05/09 | 1,326 | 1,330 | 1,283 | 1,285 | -41 | -3.1% | 129,000 |
| 2013/05/08 | 1,330 | 1,334 | 1,320 | 1,326 | -3 | -0.2% | 89,000 |
| 2013/05/07 | 1,294 | 1,335 | 1,294 | 1,329 | +65 | +5.1% | 208,000 |
| 2013/05/02 | 1,293 | 1,300 | 1,218 | 1,264 | -29 | -2.2% | 70,000 |
| 2013/05/01 | 1,290 | 1,307 | 1,257 | 1,293 | -7 | -0.5% | 161,000 |
| 2013/04/30 | 1,295 | 1,314 | 1,294 | 1,300 | -10 | -0.8% | 80,000 |
| 2013/04/26 | 1,330 | 1,342 | 1,309 | 1,310 | -12 | -0.9% | 98,000 |
| 2013/04/25 | 1,314 | 1,325 | 1,296 | 1,322 | +8 | +0.6% | 119,000 |
| 2013/04/24 | 1,306 | 1,320 | 1,305 | 1,314 | +8 | +0.6% | 75,000 |
| 2013/04/23 | 1,286 | 1,308 | 1,286 | 1,306 | +20 | +1.6% | 56,000 |
| 2013/04/22 | 1,281 | 1,309 | 1,281 | 1,286 | +20 | +1.6% | 110,000 |
| 2013/04/19 | 1,286 | 1,286 | 1,258 | 1,266 | -20 | -1.6% | 84,000 |
| 2013/04/18 | 1,262 | 1,302 | 1,258 | 1,286 | +28 | +2.2% | 158,000 |
| 2013/04/17 | 1,245 | 1,265 | 1,232 | 1,258 | +12 | +1% | 107,000 |
| 2013/04/16 | 1,240 | 1,258 | 1,226 | 1,246 | -14 | -1.1% | 113,000 |
| 2013/04/15 | 1,260 | 1,267 | 1,250 | 1,260 | ±0 | ±0% | 72,000 |
| 2013/04/12 | 1,268 | 1,274 | 1,248 | 1,260 | -15 | -1.2% | 95,000 |
| 2013/04/11 | 1,257 | 1,277 | 1,234 | 1,275 | +25 | +2% | 173,000 |
| 2013/04/10 | 1,237 | 1,253 | 1,233 | 1,250 | ±0 | ±0% | 88,000 |
| 2013/04/09 | 1,277 | 1,277 | 1,240 | 1,250 | -3 | -0.2% | 152,000 |
2901～
2950
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
