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 |
|---|---|---|---|---|---|---|---|
| 2023/04/19 | 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 |
| 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 |
551～
600
件表示中 / 3744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 | -1.1% | +47.5% | 0.00% | 53.93倍 | 0.22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 |
| アイシン | 188,900円 | +0.1% | +24.0% | 3.44% | 11.39倍 | 0.72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 |
| いすゞ | 195,900円 | +2.0% | -10.2% | 4.70% | 10.71倍 | 1.01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 | 106,200円 | +4.8% | +25.6% | 4.71% | 7.36倍 | 0.89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 |
| 三菱自 | 39,800円 | +5.8% | -8.7% | 2.51% | 13.32倍 | 0.57倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
