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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 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 |
| 2023/03/20 | 458.4 | 468.7 | 457.4 | 461.7 | -9 | -1.9% | 19,083,700 |
| 2023/03/17 | 470 | 472.6 | 458.1 | 470.7 | +1.3 | +0.3% | 29,162,100 |
| 2023/03/16 | 455.8 | 471.4 | 450.4 | 469.4 | -6.2 | -1.3% | 26,367,000 |
| 2023/03/15 | 488.2 | 490.5 | 474 | 475.6 | -0.4 | -0.1% | 26,411,900 |
| 2023/03/14 | 481.2 | 483.8 | 472.2 | 476 | -28.6 | -5.7% | 36,633,900 |
| 2023/03/13 | 510.9 | 511.1 | 500 | 504.6 | -26.3 | -5% | 32,109,100 |
| 2023/03/10 | 538 | 545.1 | 530.9 | 530.9 | -18.2 | -3.3% | 27,364,400 |
| 2023/03/09 | 550.2 | 553.2 | 543.8 | 549.1 | +3.4 | +0.6% | 20,283,600 |
| 2023/03/08 | 555.2 | 556.2 | 541 | 545.7 | -20 | -3.5% | 36,971,400 |
| 2023/03/07 | 554 | 566.5 | 549.4 | 565.7 | +12.1 | +2.2% | 26,557,500 |
| 2023/03/06 | 547.9 | 556.7 | 546.5 | 553.6 | +9.2 | +1.7% | 23,787,600 |
| 2023/03/03 | 537.8 | 545.7 | 535.5 | 544.4 | +9.6 | +1.8% | 25,713,300 |
| 2023/03/02 | 536.8 | 540 | 531.8 | 534.8 | -0.8 | -0.1% | 18,243,600 |
| 2023/03/01 | 523.9 | 538.6 | 523.7 | 535.6 | +8 | +1.5% | 22,978,700 |
| 2023/02/28 | 532.2 | 535.8 | 524.4 | 527.6 | -1 | -0.2% | 20,958,900 |
| 2023/02/27 | 535 | 535.9 | 525.7 | 528.6 | +0.2 | ±0% | 20,333,400 |
| 2023/02/24 | 526 | 529.9 | 523.2 | 528.4 | +8.4 | +1.6% | 17,507,200 |
| 2023/02/22 | 533.5 | 534.9 | 517.5 | 520 | -17.8 | -3.3% | 24,528,100 |
| 2023/02/21 | 524.3 | 538.5 | 524.3 | 537.8 | +13.6 | +2.6% | 27,275,300 |
| 2023/02/20 | 518.7 | 527 | 518.2 | 524.2 | +5.5 | +1.1% | 21,399,800 |
| 2023/02/17 | 504.9 | 519.2 | 503.3 | 518.7 | +8.9 | +1.7% | 21,846,700 |
| 2023/02/16 | 499.3 | 512 | 499.1 | 509.8 | +20.1 | +4.1% | 33,229,800 |
| 2023/02/15 | 486.7 | 491.4 | 484.8 | 489.7 | +7.3 | +1.5% | 17,368,500 |
| 2023/02/14 | 488 | 488.4 | 480.2 | 482.4 | -0.8 | -0.2% | 12,249,200 |
| 2023/02/13 | 476.2 | 485.5 | 472.6 | 483.2 | +2.8 | +0.6% | 23,378,500 |
| 2023/02/10 | 478.5 | 483.7 | 471.1 | 480.4 | +7.7 | +1.6% | 30,439,600 |
| 2023/02/09 | 471.8 | 473.8 | 468.6 | 472.7 | -0.4 | -0.1% | 14,535,400 |
| 2023/02/08 | 474.8 | 478.1 | 471.4 | 473.1 | -1 | -0.2% | 11,942,000 |
| 2023/02/07 | 485 | 487 | 472.7 | 474.1 | +1.7 | +0.4% | 23,102,000 |
| 2023/02/06 | 474 | 481.2 | 470.7 | 472.4 | +9.8 | +2.1% | 22,654,800 |
| 2023/02/03 | 459.8 | 464.6 | 459.5 | 462.6 | +3.7 | +0.8% | 15,471,700 |
| 2023/02/02 | 464.8 | 464.9 | 454.1 | 458.9 | -8.9 | -1.9% | 14,047,200 |
| 2023/02/01 | 468.5 | 469.7 | 463.6 | 467.8 | +4.5 | +1% | 18,097,000 |
| 2023/01/31 | 465.1 | 468.1 | 457.5 | 463.3 | +9.4 | +2.1% | 29,728,000 |
| 2023/01/30 | 458 | 463.8 | 449 | 453.9 | -3.1 | -0.7% | 30,798,200 |
| 2023/01/27 | 452.9 | 458.4 | 451.4 | 457 | +6.9 | +1.5% | 17,209,300 |
| 2023/01/26 | 446.5 | 451.5 | 446.1 | 450.1 | +5.7 | +1.3% | 16,442,700 |
| 2023/01/25 | 441.8 | 445 | 440.2 | 444.4 | +2.6 | +0.6% | 10,860,300 |
| 2023/01/24 | 441.4 | 442.1 | 436.9 | 441.8 | +7.7 | +1.8% | 16,373,600 |
| 2023/01/23 | 440.1 | 442.2 | 433.2 | 434.1 | +3.7 | +0.9% | 14,630,100 |
| 2023/01/20 | 421.2 | 430.7 | 419.5 | 430.4 | +10.8 | +2.6% | 17,459,900 |
| 2023/01/19 | 424.4 | 425.1 | 419.5 | 419.6 | -15.7 | -3.6% | 19,663,700 |
| 2023/01/18 | 425 | 439.9 | 418.1 | 435.3 | +11.9 | +2.8% | 22,871,700 |
| 2023/01/17 | 415 | 427.6 | 415 | 423.4 | +11.1 | +2.7% | 16,225,000 |
| 2023/01/16 | 414.5 | 414.6 | 410 | 412.3 | -7.1 | -1.7% | 15,010,100 |
| 2023/01/13 | 422 | 427.2 | 418.1 | 419.4 | -8.4 | -2% | 20,669,600 |
| 2023/01/12 | 429.9 | 432.5 | 427.8 | 427.8 | -2.4 | -0.6% | 12,972,600 |
501～
550
件表示中 / 3676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 | 33,800円 | -1.5% | -82.9% | 0.00% | - | 0.21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 | 245,100円 | +1.2% | -9.9% | 4.69% | 5.43倍 | 0.71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 | 178,300円 | -4.0% | -21.7% | 5.16% | 9.40倍 | 0.87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 |
| アイシン | 150,900円 | -2.2% | +10.1% | 3.98% | 11.43倍 | 0.60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 |
| 川 重 | 745,700円 | +16.8% | +212.7% | 1.88% | 16.02倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
