日産自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 553.9 | 556.7 | 549.2 | 552.1 | -2.9 | -0.5% | 22,770,100 |
| 2024/05/16 | 561.7 | 562.8 | 544.3 | 555 | -13 | -2.3% | 40,289,500 |
| 2024/05/15 | 571 | 587.8 | 568 | 568 | -4.4 | -0.8% | 28,988,100 |
| 2024/05/14 | 562.3 | 574.3 | 559.1 | 572.4 | +14.5 | +2.6% | 35,018,200 |
| 2024/05/13 | 555 | 562.4 | 548.4 | 557.9 | +6 | +1.1% | 32,668,500 |
| 2024/05/10 | 591.6 | 597 | 548 | 551.9 | -24.6 | -4.3% | 85,036,100 |
| 2024/05/09 | 572.1 | 578.5 | 560.1 | 576.5 | +5.3 | +0.9% | 29,463,800 |
| 2024/05/08 | 577.5 | 580.7 | 571.2 | 571.2 | -8.8 | -1.5% | 21,787,900 |
| 2024/05/07 | 579.9 | 583 | 574.9 | 580 | ±0 | ±0% | 22,740,000 |
| 2024/05/02 | 579.3 | 581.9 | 576.1 | 580 | +0.7 | +0.1% | 24,151,400 |
| 2024/05/01 | 575.3 | 582 | 570.8 | 579.3 | -2.4 | -0.4% | 34,039,600 |
| 2024/04/30 | 558.5 | 581.7 | 551.3 | 581.7 | +32.7 | +6% | 55,742,900 |
| 2024/04/26 | 547 | 551.6 | 538.6 | 549 | +2.3 | +0.4% | 25,500,900 |
| 2024/04/25 | 550.3 | 554.9 | 546.5 | 546.7 | -9.4 | -1.7% | 39,864,800 |
| 2024/04/24 | 550.2 | 558.8 | 549.3 | 556.1 | +4.8 | +0.9% | 52,959,700 |
| 2024/04/23 | 552.5 | 559.5 | 550.1 | 551.3 | +0.9 | +0.2% | 45,224,700 |
| 2024/04/22 | 543 | 551 | 536.3 | 550.4 | -11 | -2% | 71,796,300 |
| 2024/04/19 | 569.9 | 572.7 | 556.7 | 561.4 | -8.6 | -1.5% | 26,943,500 |
| 2024/04/18 | 569.7 | 577.3 | 565.6 | 570 | +3.5 | +0.6% | 19,448,700 |
| 2024/04/17 | 584.5 | 585.7 | 564.7 | 566.5 | -12.4 | -2.1% | 24,523,500 |
| 2024/04/16 | 583 | 589.2 | 576.4 | 578.9 | -7.6 | -1.3% | 22,210,700 |
| 2024/04/15 | 584.3 | 587.3 | 578.9 | 586.5 | -5.2 | -0.9% | 16,443,600 |
| 2024/04/12 | 589.9 | 593.4 | 586 | 591.7 | +5.8 | +1% | 21,844,000 |
| 2024/04/11 | 585.9 | 589.4 | 580.6 | 585.9 | -10 | -1.7% | 28,941,800 |
| 2024/04/10 | 589.4 | 600.2 | 587.2 | 595.9 | +5 | +0.8% | 20,171,000 |
| 2024/04/09 | 585.5 | 591.4 | 581.7 | 590.9 | +7.6 | +1.3% | 18,424,400 |
| 2024/04/08 | 578.8 | 583.3 | 574 | 583.3 | +5.8 | +1% | 19,749,200 |
| 2024/04/05 | 577 | 578.1 | 569.4 | 577.5 | -7.1 | -1.2% | 23,274,700 |
| 2024/04/04 | 588.9 | 590.9 | 580.5 | 584.6 | ±0 | ±0% | 24,917,300 |
| 2024/04/03 | 583.5 | 592.1 | 581 | 584.6 | -3.4 | -0.6% | 19,267,800 |
| 2024/04/02 | 602.5 | 603.5 | 587.6 | 588 | -9.8 | -1.6% | 20,409,600 |
| 2024/04/01 | 612.5 | 616.3 | 595.2 | 597.8 | -10.5 | -1.7% | 23,130,800 |
| 2024/03/29 | 606 | 610.9 | 601 | 608.3 | +11.1 | +1.9% | 21,772,600 |
| 2024/03/28 | 595 | 606.2 | 590.6 | 597.2 | -6.2 | -1% | 26,980,900 |
| 2024/03/27 | 606.9 | 608 | 600.7 | 603.4 | -0.7 | -0.1% | 31,755,000 |
| 2024/03/26 | 608.9 | 616.5 | 591 | 604.1 | -24.8 | -3.9% | 67,143,900 |
| 2024/03/25 | 637.7 | 644.5 | 627.5 | 628.9 | -13.6 | -2.1% | 31,843,900 |
| 2024/03/22 | 631.6 | 651.5 | 631.1 | 642.5 | +20.9 | +3.4% | 54,641,500 |
| 2024/03/21 | 615.6 | 625.9 | 612 | 621.6 | +15.9 | +2.6% | 42,147,200 |
| 2024/03/19 | 598.8 | 608.8 | 595.4 | 605.7 | +0.4 | +0.1% | 36,698,100 |
| 2024/03/18 | 588.5 | 621.7 | 588.5 | 605.3 | +23.7 | +4.1% | 76,503,100 |
| 2024/03/15 | 566.5 | 581.6 | 564.6 | 581.6 | +18 | +3.2% | 55,752,300 |
| 2024/03/14 | 560 | 568.7 | 555.9 | 563.6 | +12.3 | +2.2% | 41,380,600 |
| 2024/03/13 | 547.9 | 555.5 | 544.7 | 551.3 | +9.5 | +1.8% | 33,840,100 |
| 2024/03/12 | 529.8 | 543 | 523.8 | 541.8 | +11.1 | +2.1% | 29,372,000 |
| 2024/03/11 | 540 | 540.7 | 524 | 530.7 | -21.8 | -3.9% | 50,034,600 |
| 2024/03/08 | 544 | 554.7 | 541.5 | 552.5 | -3.2 | -0.6% | 42,270,400 |
| 2024/03/07 | 580 | 581.9 | 550.3 | 555.7 | -27.9 | -4.8% | 67,561,600 |
| 2024/03/06 | 580 | 585.6 | 578.4 | 583.6 | +5.1 | +0.9% | 19,821,200 |
| 2024/03/05 | 578.8 | 582.1 | 572.2 | 578.5 | -9.3 | -1.6% | 30,293,000 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「日産自」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 |
|---|---|---|---|---|---|---|---|---|
| 日産自 | 55,200円 | +7.2% | -11.7% | 4.53% | 5.43倍 | 0.35倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| ＳＵＢＡＲＵ | 322,000円 | +0.4% | -21.1% | 2.98% | 8.07倍 | 0.94倍 |
|
水平対向エンジンや４駆車、安全技術に強み。米国比率高い。航空機も。トヨタが筆頭株主 |
| シマノ | 2,644,000円 | -11.5% | -16.0% | 1.08% | 35.80倍 | 2.96倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| アイシン | 560,000円 | +0.2% | +50.1% | 3.21% | 11.61倍 | 0.71倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| ヤマハ 発 | 146,800円 | +7.7% | - | 3.41% | 8.23倍 | 1.28倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
市場注目の銘柄
チャート関連のコラム
