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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 522 | 525.8 | 521.2 | 525.5 | +6.3 | +1.2% | 12,531,200 |
| 2023/06/01 | 520.6 | 524.3 | 516.2 | 519.2 | -3.7 | -0.7% | 14,006,900 |
| 2023/05/31 | 526.8 | 531.1 | 521.4 | 522.9 | -10.4 | -2% | 21,942,700 |
| 2023/05/30 | 524.6 | 536.1 | 519.6 | 533.3 | +8.4 | +1.6% | 15,626,300 |
| 2023/05/29 | 533.9 | 539.4 | 524.4 | 524.9 | +0.1 | ±0% | 18,405,800 |
| 2023/05/26 | 523 | 529.4 | 522.4 | 524.8 | +4.8 | +0.9% | 16,802,600 |
| 2023/05/25 | 523 | 523.7 | 518.4 | 520 | -0.9 | -0.2% | 13,980,100 |
| 2023/05/24 | 521 | 524 | 518.9 | 520.9 | -0.2 | ±0% | 12,131,700 |
| 2023/05/23 | 526.5 | 531.2 | 520.7 | 521.1 | -1.2 | -0.2% | 21,584,900 |
| 2023/05/22 | 510.5 | 524.3 | 509.7 | 522.3 | +10.7 | +2.1% | 21,371,400 |
| 2023/05/19 | 515 | 516.5 | 509.4 | 511.6 | +4.2 | +0.8% | 19,063,100 |
| 2023/05/18 | 512.3 | 513.5 | 505.8 | 507.4 | +2.8 | +0.6% | 16,559,700 |
| 2023/05/17 | 510 | 511.2 | 503.1 | 504.6 | -7.4 | -1.4% | 17,079,700 |
| 2023/05/16 | 517.5 | 518 | 508 | 512 | -0.8 | -0.2% | 20,208,200 |
| 2023/05/15 | 530 | 532.7 | 510.5 | 512.8 | -19.7 | -3.7% | 33,824,500 |
| 2023/05/12 | 525.8 | 534.8 | 522.3 | 532.5 | +26.7 | +5.3% | 54,416,500 |
| 2023/05/11 | 503.5 | 506.1 | 499.8 | 505.8 | -1.4 | -0.3% | 21,898,000 |
| 2023/05/10 | 510 | 511.1 | 502.4 | 507.2 | -3.8 | -0.7% | 15,629,600 |
| 2023/05/09 | 503.5 | 511.9 | 501.1 | 511 | +10 | +2% | 14,889,500 |
| 2023/05/08 | 495 | 503.1 | 492.6 | 501 | +0.7 | +0.1% | 16,604,400 |
| 2023/05/02 | 502 | 502.5 | 495.8 | 500.3 | -2.8 | -0.6% | 15,549,300 |
| 2023/05/01 | 498 | 504.3 | 497.8 | 503.1 | +10.9 | +2.2% | 18,624,600 |
| 2023/04/28 | 489.9 | 492.2 | 484.3 | 492.2 | +11.4 | +2.4% | 26,683,000 |
| 2023/04/27 | 473.9 | 481.9 | 472.2 | 480.8 | +5.1 | +1.1% | 15,836,100 |
| 2023/04/26 | 475 | 478.8 | 474 | 475.7 | -6 | -1.2% | 15,119,200 |
| 2023/04/25 | 486.2 | 487.2 | 481.1 | 481.7 | -3.4 | -0.7% | 17,126,100 |
| 2023/04/24 | 485.2 | 487.2 | 481.8 | 485.1 | +1.8 | +0.4% | 16,448,100 |
| 2023/04/21 | 489 | 490 | 482.2 | 483.3 | -16.9 | -3.4% | 32,809,300 |
| 2023/04/20 | 496 | 502.4 | 494.1 | 500.2 | +0.3 | +0.1% | 11,185,300 |
| 2023/04/19 | 502.7 | 502.9 | 497.3 | 499.9 | -2.9 | -0.6% | 14,516,300 |
| 2023/04/18 | 500 | 506.5 | 496.6 | 502.8 | +5 | +1% | 18,580,000 |
| 2023/04/17 | 498 | 499.6 | 495.2 | 497.8 | +7 | +1.4% | 13,279,200 |
| 2023/04/14 | 500.3 | 500.5 | 489.5 | 490.8 | -4.2 | -0.8% | 18,654,100 |
| 2023/04/13 | 500 | 500.4 | 492.2 | 495 | -10.4 | -2.1% | 18,923,800 |
| 2023/04/12 | 506.6 | 508.7 | 503.7 | 505.4 | +3.1 | +0.6% | 13,597,300 |
| 2023/04/11 | 496.9 | 503.8 | 492.7 | 502.3 | +13.4 | +2.7% | 17,741,900 |
| 2023/04/10 | 488.7 | 490.5 | 485.7 | 488.9 | +4.1 | +0.8% | 10,889,300 |
| 2023/04/07 | 486 | 488.4 | 484 | 484.8 | -0.3 | -0.1% | 15,646,000 |
| 2023/04/06 | 493.6 | 495.9 | 483.5 | 485.1 | -17.4 | -3.5% | 22,878,300 |
| 2023/04/05 | 503.4 | 507.9 | 498.8 | 502.5 | -9.2 | -1.8% | 16,557,300 |
| 2023/04/04 | 505 | 513.6 | 502.8 | 511.7 | +1.5 | +0.3% | 22,706,100 |
| 2023/04/03 | 508.2 | 512.3 | 504.1 | 510.2 | +9.1 | +1.8% | 17,142,900 |
| 2023/03/31 | 497.2 | 505.4 | 497 | 501.1 | +11.2 | +2.3% | 24,604,700 |
| 2023/03/30 | 486.8 | 492.4 | 484 | 489.9 | -0.3 | -0.1% | 21,071,300 |
| 2023/03/29 | 481 | 490.2 | 478.3 | 490.2 | +10.8 | +2.3% | 26,927,300 |
| 2023/03/28 | 485.1 | 487.9 | 475.8 | 479.4 | -0.1 | ±0% | 15,734,300 |
| 2023/03/27 | 482.9 | 484.9 | 476.1 | 479.5 | -1.2 | -0.2% | 14,997,900 |
| 2023/03/24 | 477.1 | 481.1 | 473.7 | 480.7 | -2 | -0.4% | 15,963,900 |
| 2023/03/23 | 472.1 | 483.7 | 472 | 482.7 | +3.1 | +0.6% | 15,410,800 |
| 2023/03/22 | 477.7 | 482.7 | 470.9 | 479.6 | +17.9 | +3.9% | 21,336,600 |
451～
500
件表示中 / 3673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 | 30,900円 | -1.5% | -82.9% | 0.00% | - | 0.19倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| ＳＵＢＡＲＵ | 227,700円 | +1.2% | -9.9% | 5.05% | 5.05倍 | 0.66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 |
| いすゞ | 167,900円 | -4.0% | -21.7% | 5.48% | 8.86倍 | 0.82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 |
| 川 重 | 618,200円 | +16.8% | +212.7% | 2.26% | 13.27倍 | 1.62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 |
| アイシン | 136,500円 | -2.2% | +10.1% | 4.40% | 10.34倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
