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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,214 | 1,225 | 1,204 | 1,209 | -26 | -2.1% | 76,000 |
| 2013/07/26 | 1,275 | 1,275 | 1,234 | 1,235 | -52 | -4% | 92,000 |
| 2013/07/25 | 1,291 | 1,297 | 1,265 | 1,287 | +7 | +0.5% | 80,000 |
| 2013/07/24 | 1,268 | 1,287 | 1,255 | 1,280 | +15 | +1.2% | 93,000 |
| 2013/07/23 | 1,249 | 1,267 | 1,239 | 1,265 | +16 | +1.3% | 61,000 |
| 2013/07/22 | 1,237 | 1,256 | 1,235 | 1,249 | +27 | +2.2% | 76,000 |
| 2013/07/19 | 1,250 | 1,259 | 1,219 | 1,222 | -17 | -1.4% | 52,000 |
| 2013/07/18 | 1,196 | 1,247 | 1,196 | 1,239 | +43 | +3.6% | 109,000 |
| 2013/07/17 | 1,197 | 1,212 | 1,169 | 1,196 | -8 | -0.7% | 94,000 |
| 2013/07/16 | 1,212 | 1,221 | 1,203 | 1,204 | -5 | -0.4% | 71,000 |
| 2013/07/12 | 1,196 | 1,222 | 1,189 | 1,209 | +27 | +2.3% | 195,000 |
| 2013/07/11 | 1,178 | 1,214 | 1,177 | 1,182 | +6 | +0.5% | 134,000 |
| 2013/07/10 | 1,190 | 1,190 | 1,170 | 1,176 | -6 | -0.5% | 113,000 |
| 2013/07/09 | 1,178 | 1,187 | 1,167 | 1,182 | +22 | +1.9% | 106,000 |
| 2013/07/08 | 1,197 | 1,197 | 1,160 | 1,160 | -13 | -1.1% | 85,000 |
| 2013/07/05 | 1,176 | 1,180 | 1,158 | 1,173 | +15 | +1.3% | 120,000 |
| 2013/07/04 | 1,161 | 1,174 | 1,147 | 1,158 | -1 | -0.1% | 101,000 |
| 2013/07/03 | 1,150 | 1,168 | 1,142 | 1,159 | +19 | +1.7% | 218,000 |
| 2013/07/02 | 1,150 | 1,150 | 1,120 | 1,140 | -5 | -0.4% | 99,000 |
| 2013/07/01 | 1,139 | 1,168 | 1,116 | 1,145 | +28 | +2.5% | 244,000 |
| 2013/06/28 | 1,075 | 1,118 | 1,075 | 1,117 | +47 | +4.4% | 199,000 |
| 2013/06/27 | 1,028 | 1,078 | 1,028 | 1,070 | +43 | +4.2% | 244,000 |
| 2013/06/26 | 1,020 | 1,034 | 1,020 | 1,027 | +11 | +1.1% | 84,000 |
| 2013/06/25 | 1,018 | 1,024 | 997 | 1,016 | -2 | -0.2% | 151,000 |
| 2013/06/24 | 1,029 | 1,045 | 1,015 | 1,018 | +6 | +0.6% | 121,000 |
| 2013/06/21 | 997 | 1,024 | 954 | 1,012 | -15 | -1.5% | 285,000 |
| 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 |
2951～
3000
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
