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 |
|---|---|---|---|---|---|---|---|
| 2013/04/08 | 1,211 | 1,271 | 1,211 | 1,253 | +57 | +4.8% | 181,000 |
| 2013/04/05 | 1,179 | 1,200 | 1,163 | 1,196 | +18 | +1.5% | 264,000 |
| 2013/04/04 | 1,133 | 1,178 | 1,113 | 1,178 | +44 | +3.9% | 257,000 |
| 2013/04/03 | 1,101 | 1,136 | 1,100 | 1,134 | +27 | +2.4% | 101,000 |
| 2013/04/02 | 1,131 | 1,131 | 1,091 | 1,107 | -25 | -2.2% | 271,000 |
| 2013/04/01 | 1,164 | 1,166 | 1,117 | 1,132 | -32 | -2.7% | 230,000 |
| 2013/03/29 | 1,149 | 1,169 | 1,146 | 1,164 | +15 | +1.3% | 181,000 |
| 2013/03/28 | 1,180 | 1,180 | 1,137 | 1,149 | -20 | -1.7% | 146,000 |
| 2013/03/27 | 1,159 | 1,169 | 1,134 | 1,169 | +6 | +0.5% | 174,000 |
| 2013/03/26 | 1,138 | 1,163 | 1,138 | 1,163 | +25 | +2.2% | 323,000 |
| 2013/03/25 | 1,148 | 1,157 | 1,131 | 1,138 | +16 | +1.4% | 159,000 |
| 2013/03/22 | 1,146 | 1,160 | 1,122 | 1,122 | -25 | -2.2% | 241,000 |
| 2013/03/21 | 1,144 | 1,160 | 1,124 | 1,147 | +14 | +1.2% | 296,000 |
| 2013/03/19 | 1,129 | 1,143 | 1,125 | 1,133 | +14 | +1.3% | 182,000 |
| 2013/03/18 | 1,120 | 1,125 | 1,110 | 1,119 | -31 | -2.7% | 335,000 |
| 2013/03/15 | 1,176 | 1,185 | 1,150 | 1,150 | -26 | -2.2% | 560,000 |
| 2013/03/14 | 1,158 | 1,179 | 1,154 | 1,176 | +9 | +0.8% | 234,000 |
| 2013/03/13 | 1,161 | 1,173 | 1,138 | 1,167 | -2 | -0.2% | 215,000 |
| 2013/03/12 | 1,175 | 1,181 | 1,163 | 1,169 | -6 | -0.5% | 214,000 |
| 2013/03/11 | 1,156 | 1,177 | 1,153 | 1,175 | +34 | +3% | 150,000 |
| 2013/03/08 | 1,136 | 1,162 | 1,130 | 1,141 | -10 | -0.9% | 412,000 |
| 2013/03/07 | 1,173 | 1,179 | 1,145 | 1,151 | -26 | -2.2% | 174,000 |
| 2013/03/06 | 1,145 | 1,179 | 1,145 | 1,177 | +31 | +2.7% | 170,000 |
| 2013/03/05 | 1,166 | 1,182 | 1,145 | 1,146 | -23 | -2% | 191,000 |
| 2013/03/04 | 1,172 | 1,175 | 1,160 | 1,169 | +7 | +0.6% | 193,000 |
| 2013/03/01 | 1,130 | 1,163 | 1,124 | 1,162 | +32 | +2.8% | 137,000 |
| 2013/02/28 | 1,129 | 1,147 | 1,118 | 1,130 | +25 | +2.3% | 246,000 |
| 2013/02/27 | 1,123 | 1,130 | 1,104 | 1,105 | -18 | -1.6% | 171,000 |
| 2013/02/26 | 1,131 | 1,139 | 1,118 | 1,123 | -28 | -2.4% | 173,000 |
| 2013/02/25 | 1,155 | 1,164 | 1,142 | 1,151 | +1 | +0.1% | 114,000 |
| 2013/02/22 | 1,140 | 1,154 | 1,132 | 1,150 | -8 | -0.7% | 139,000 |
| 2013/02/21 | 1,169 | 1,185 | 1,131 | 1,158 | -16 | -1.4% | 398,000 |
| 2013/02/20 | 1,168 | 1,188 | 1,167 | 1,174 | +20 | +1.7% | 220,000 |
| 2013/02/19 | 1,172 | 1,172 | 1,151 | 1,154 | +1 | +0.1% | 127,000 |
| 2013/02/18 | 1,135 | 1,176 | 1,135 | 1,153 | +19 | +1.7% | 285,000 |
| 2013/02/15 | 1,111 | 1,137 | 1,106 | 1,134 | +28 | +2.5% | 460,000 |
| 2013/02/14 | 1,096 | 1,119 | 1,061 | 1,106 | +11 | +1% | 604,000 |
| 2013/02/13 | 1,119 | 1,149 | 1,092 | 1,095 | -41 | -3.6% | 319,000 |
| 2013/02/12 | 1,182 | 1,182 | 1,135 | 1,136 | -53 | -4.5% | 324,000 |
| 2013/02/08 | 1,182 | 1,195 | 1,165 | 1,189 | +18 | +1.5% | 150,000 |
| 2013/02/07 | 1,171 | 1,175 | 1,160 | 1,171 | -1 | -0.1% | 120,000 |
| 2013/02/06 | 1,165 | 1,179 | 1,165 | 1,172 | +20 | +1.7% | 64,000 |
| 2013/02/05 | 1,165 | 1,165 | 1,150 | 1,152 | -20 | -1.7% | 148,000 |
| 2013/02/04 | 1,152 | 1,185 | 1,152 | 1,172 | +20 | +1.7% | 158,000 |
| 2013/02/01 | 1,137 | 1,158 | 1,136 | 1,152 | +13 | +1.1% | 161,000 |
| 2013/01/31 | 1,146 | 1,155 | 1,125 | 1,139 | -7 | -0.6% | 123,000 |
| 2013/01/30 | 1,131 | 1,148 | 1,131 | 1,146 | +16 | +1.4% | 96,000 |
| 2013/01/29 | 1,132 | 1,140 | 1,126 | 1,130 | -2 | -0.2% | 87,000 |
| 2013/01/28 | 1,167 | 1,167 | 1,132 | 1,132 | -22 | -1.9% | 70,000 |
| 2013/01/25 | 1,132 | 1,154 | 1,132 | 1,154 | +23 | +2% | 81,000 |
2951～
3000
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
