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 |
|---|---|---|---|---|---|---|---|
| 2025/09/02 | 333.8 | 337.3 | 331.9 | 337.3 | +1.8 | +0.5% | 28,526,600 |
| 2025/09/01 | 333 | 339 | 330.2 | 335.5 | +3.1 | +0.9% | 25,412,600 |
| 2025/08/29 | 338.9 | 340.5 | 332.2 | 332.4 | -3.7 | -1.1% | 37,149,700 |
| 2025/08/28 | 342.1 | 343.5 | 335.5 | 336.1 | -4.5 | -1.3% | 27,930,900 |
| 2025/08/27 | 340.6 | 341.6 | 333 | 340.6 | +0.3 | +0.1% | 30,551,600 |
| 2025/08/26 | 342.2 | 343.3 | 338.5 | 340.3 | -22.7 | -6.3% | 76,188,500 |
| 2025/08/25 | 358.7 | 365.7 | 358.3 | 363 | +11.1 | +3.2% | 31,447,400 |
| 2025/08/22 | 357.1 | 360.6 | 349.6 | 351.9 | -3.2 | -0.9% | 19,119,300 |
| 2025/08/21 | 354.2 | 363 | 351.2 | 355.1 | +5.1 | +1.5% | 38,989,800 |
| 2025/08/20 | 353.4 | 356.7 | 346.1 | 350 | -2.2 | -0.6% | 26,583,000 |
| 2025/08/19 | 347 | 354.9 | 346.6 | 352.2 | +5 | +1.4% | 28,732,600 |
| 2025/08/18 | 337 | 347.4 | 337 | 347.2 | +10.2 | +3% | 32,681,900 |
| 2025/08/15 | 330 | 337 | 329.5 | 337 | +10.7 | +3.3% | 25,437,000 |
| 2025/08/14 | 330.4 | 333.4 | 326.3 | 326.3 | -6.3 | -1.9% | 24,141,000 |
| 2025/08/13 | 338.3 | 341.9 | 332 | 332.6 | -3.9 | -1.2% | 31,986,700 |
| 2025/08/12 | 330 | 336.5 | 329 | 336.5 | +4 | +1.2% | 24,528,000 |
| 2025/08/08 | 323.6 | 335 | 323.6 | 332.5 | +8.9 | +2.8% | 37,311,200 |
| 2025/08/07 | 328.7 | 329.7 | 322.5 | 323.6 | -6.7 | -2% | 26,824,000 |
| 2025/08/06 | 330 | 335.3 | 329.2 | 330.3 | +2.5 | +0.8% | 28,470,800 |
| 2025/08/05 | 326 | 329.9 | 321.3 | 327.8 | +0.9 | +0.3% | 22,174,600 |
| 2025/08/04 | 321.5 | 326.9 | 320.1 | 326.9 | -4.6 | -1.4% | 28,711,300 |
| 2025/08/01 | 327 | 335 | 326.3 | 331.5 | +9.9 | +3.1% | 41,423,200 |
| 2025/07/31 | 328 | 331.6 | 318.8 | 321.6 | +5.5 | +1.7% | 60,018,800 |
| 2025/07/30 | 317 | 320.1 | 313.6 | 316.1 | -4 | -1.2% | 30,121,800 |
| 2025/07/29 | 326.1 | 327.3 | 318.8 | 320.1 | -10.2 | -3.1% | 31,700,200 |
| 2025/07/28 | 325.2 | 331 | 324.3 | 330.3 | +5.3 | +1.6% | 28,213,200 |
| 2025/07/25 | 330 | 331 | 322.7 | 325 | -9.5 | -2.8% | 42,243,100 |
| 2025/07/24 | 332.6 | 342.3 | 329.4 | 334.5 | +5.1 | +1.5% | 65,582,500 |
| 2025/07/23 | 320 | 334.8 | 317 | 329.4 | +25.2 | +8.3% | 143,577,500 |
| 2025/07/22 | 305 | 313 | 302.6 | 304.2 | -1.1 | -0.4% | 26,507,000 |
| 2025/07/18 | 309.2 | 310 | 305.1 | 305.3 | -3.9 | -1.3% | 23,382,600 |
| 2025/07/17 | 309.8 | 310 | 304.1 | 309.2 | -3.8 | -1.2% | 40,213,200 |
| 2025/07/16 | 315 | 320.4 | 311 | 313 | -4.2 | -1.3% | 36,457,300 |
| 2025/07/15 | 319.8 | 321.5 | 309.5 | 317.2 | -1.7 | -0.5% | 50,739,100 |
| 2025/07/14 | 312 | 321.8 | 310.5 | 318.9 | +11.1 | +3.6% | 67,989,500 |
| 2025/07/11 | 306.4 | 312 | 303 | 307.8 | +4.8 | +1.6% | 53,775,500 |
| 2025/07/10 | 307.7 | 307.9 | 299 | 303 | -2.5 | -0.8% | 78,420,500 |
| 2025/07/09 | 317.4 | 318.1 | 302.9 | 305.5 | -10 | -3.2% | 176,300,900 |
| 2025/07/08 | 330.7 | 336.7 | 315.5 | 315.5 | -21.4 | -6.4% | 86,790,100 |
| 2025/07/07 | 360 | 362 | 335.8 | 336.9 | -17.4 | -4.9% | 64,920,000 |
| 2025/07/04 | 361.1 | 362.3 | 351.8 | 354.3 | -7.8 | -2.2% | 17,792,500 |
| 2025/07/03 | 344.3 | 367.4 | 342.2 | 362.1 | +19.5 | +5.7% | 44,076,800 |
| 2025/07/02 | 341 | 343.8 | 337.1 | 342.6 | +0.8 | +0.2% | 17,744,600 |
| 2025/07/01 | 346.5 | 349.6 | 339.6 | 341.8 | -8.4 | -2.4% | 21,246,700 |
| 2025/06/30 | 355 | 363.8 | 348.7 | 350.2 | -1.5 | -0.4% | 29,758,700 |
| 2025/06/27 | 346.5 | 361 | 344.7 | 351.7 | +10.6 | +3.1% | 60,824,300 |
| 2025/06/26 | 335.3 | 341.1 | 334.9 | 341.1 | +3.5 | +1% | 14,694,500 |
| 2025/06/25 | 339.8 | 339.9 | 331.8 | 337.6 | +1.1 | +0.3% | 20,215,700 |
| 2025/06/24 | 348.3 | 349.4 | 335.6 | 336.5 | -8.8 | -2.5% | 20,438,100 |
| 2025/06/23 | 345 | 345.9 | 338.6 | 345.3 | -1.6 | -0.5% | 13,463,100 |
1～
50
件表示中 / 3775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 | 34,000円 | -1.1% | - | 0.00% | - | 0.24倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| 川 重 | 885,600円 | +7.6% | +7.0% | 1.69% | 18.05倍 | 2.11倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| いすゞ | 197,700円 | +2.0% | -10.2% | 4.65% | 10.69倍 | 1.02倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 112,700円 | -0.2% | -34.5% | 4.44% | 24.29倍 | 0.96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 |
| マツダ | 104,600円 | -2.4% | -72.0% | 5.26% | 32.99倍 | 0.37倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
市場注目の銘柄
チャート関連のコラム
