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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 501 | 518.5 | 496.1 | 517 | +17.8 | +3.6% | 22,186,400 |
| 2022/04/27 | 496.6 | 500.8 | 493.7 | 499.2 | -10.1 | -2% | 25,001,100 |
| 2022/04/26 | 509.9 | 511.7 | 504.7 | 509.3 | -0.5 | -0.1% | 18,170,500 |
| 2022/04/25 | 521.1 | 522 | 508.6 | 509.8 | -27.1 | -5% | 27,716,600 |
| 2022/04/22 | 539 | 540.7 | 528.5 | 536.9 | -9.5 | -1.7% | 14,368,600 |
| 2022/04/21 | 540.8 | 551.9 | 540.7 | 546.4 | -4.4 | -0.8% | 14,215,000 |
| 2022/04/20 | 539.3 | 557.1 | 539 | 550.8 | +24.5 | +4.7% | 30,839,800 |
| 2022/04/19 | 513.4 | 528.4 | 512.4 | 526.3 | +19.8 | +3.9% | 17,866,600 |
| 2022/04/18 | 507 | 511.9 | 500.4 | 506.5 | -4.1 | -0.8% | 7,955,000 |
| 2022/04/15 | 504.1 | 511.7 | 503.1 | 510.6 | +3.6 | +0.7% | 9,287,300 |
| 2022/04/14 | 496 | 508.1 | 492.5 | 507 | +3 | +0.6% | 12,105,200 |
| 2022/04/13 | 503.8 | 506 | 497 | 504 | +3.8 | +0.8% | 15,636,200 |
| 2022/04/12 | 507.4 | 508.4 | 500 | 500.2 | -9.6 | -1.9% | 17,000,700 |
| 2022/04/11 | 512.5 | 514.2 | 504.7 | 509.8 | +1.2 | +0.2% | 10,364,600 |
| 2022/04/08 | 511.2 | 515 | 501.5 | 508.6 | -0.2 | ±0% | 16,929,400 |
| 2022/04/07 | 508.4 | 511.8 | 500.1 | 508.8 | -7.9 | -1.5% | 14,141,500 |
| 2022/04/06 | 524.8 | 525.3 | 515 | 516.7 | -15 | -2.8% | 16,656,900 |
| 2022/04/05 | 535 | 539 | 529.7 | 531.7 | +2.1 | +0.4% | 13,520,600 |
| 2022/04/04 | 534.4 | 537.5 | 528.1 | 529.6 | -10.4 | -1.9% | 16,916,900 |
| 2022/04/01 | 538.1 | 543.6 | 533.3 | 540 | -7.8 | -1.4% | 14,160,900 |
| 2022/03/31 | 538 | 552.5 | 533.3 | 547.8 | -2 | -0.4% | 16,104,600 |
| 2022/03/30 | 556.3 | 563.1 | 540.1 | 549.8 | +1.9 | +0.3% | 23,171,100 |
| 2022/03/29 | 543.5 | 549.4 | 540.7 | 547.9 | +7.8 | +1.4% | 16,760,700 |
| 2022/03/28 | 533.1 | 543.4 | 528.4 | 540.1 | +9.6 | +1.8% | 15,375,400 |
| 2022/03/25 | 542.2 | 542.5 | 526.1 | 530.5 | -2.8 | -0.5% | 16,242,800 |
| 2022/03/24 | 520 | 533.3 | 519.7 | 533.3 | -1.5 | -0.3% | 18,293,500 |
| 2022/03/23 | 523 | 536 | 520 | 534.8 | +19.6 | +3.8% | 25,387,800 |
| 2022/03/22 | 518.4 | 523.9 | 509.4 | 515.2 | +9.8 | +1.9% | 19,122,600 |
| 2022/03/18 | 501 | 507.3 | 498 | 505.4 | -8.1 | -1.6% | 22,950,700 |
| 2022/03/17 | 516.2 | 519.5 | 503.7 | 513.5 | +11.3 | +2.3% | 25,903,100 |
| 2022/03/16 | 490 | 503.5 | 488.8 | 502.2 | +17.8 | +3.7% | 27,596,900 |
| 2022/03/15 | 465.5 | 492.7 | 464.6 | 484.4 | +19.6 | +4.2% | 25,904,000 |
| 2022/03/14 | 460.9 | 468.6 | 459.2 | 464.8 | +9.3 | +2% | 20,007,500 |
| 2022/03/11 | 461.7 | 464.6 | 450.1 | 455.5 | -20 | -4.2% | 23,252,000 |
| 2022/03/10 | 466 | 480.9 | 462 | 475.5 | +37.7 | +8.6% | 32,955,200 |
| 2022/03/09 | 447.5 | 450.9 | 436.5 | 437.8 | -1 | -0.2% | 30,004,400 |
| 2022/03/08 | 456.4 | 457.4 | 437 | 438.8 | -25.6 | -5.5% | 32,535,700 |
| 2022/03/07 | 481.7 | 484.2 | 453 | 464.4 | -31.6 | -6.4% | 35,494,900 |
| 2022/03/04 | 519.4 | 519.6 | 494.1 | 496 | -28.9 | -5.5% | 30,338,100 |
| 2022/03/03 | 529 | 534.7 | 524.9 | 524.9 | +0.6 | +0.1% | 17,006,100 |
| 2022/03/02 | 531.5 | 533.7 | 521.5 | 524.3 | -20.8 | -3.8% | 26,574,300 |
| 2022/03/01 | 551.1 | 555.3 | 544.2 | 545.1 | -0.2 | ±0% | 19,673,500 |
| 2022/02/28 | 560 | 561 | 537.1 | 545.3 | -19.6 | -3.5% | 33,206,400 |
| 2022/02/25 | 569 | 573.9 | 563.1 | 564.9 | +0.7 | +0.1% | 18,316,900 |
| 2022/02/24 | 558.1 | 571.1 | 554 | 564.2 | +2.1 | +0.4% | 20,876,000 |
| 2022/02/22 | 588.1 | 589.6 | 560.2 | 562.1 | -36 | -6% | 25,740,400 |
| 2022/02/21 | 605.3 | 607 | 596.7 | 598.1 | -16.9 | -2.7% | 18,928,500 |
| 2022/02/18 | 602.7 | 616.3 | 602.3 | 615 | +6.5 | +1.1% | 12,484,300 |
| 2022/02/17 | 605.2 | 613.3 | 604.4 | 608.5 | -2.2 | -0.4% | 12,929,600 |
| 2022/02/16 | 616.4 | 618.5 | 604.2 | 610.7 | +4.3 | +0.7% | 16,692,600 |
651～
700
件表示中 / 3606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 | 45,000円 | +0.1% | - | 3.33% | - | 0.28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 | 264,100円 | +0.4% | -21.1% | 3.63% | 6.43倍 | 0.76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 | 2,118,500円 | -5.1% | -25.0% | 1.46% | 33.69倍 | 2.14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 |
| いすゞ | 210,100円 | -4.0% | -21.7% | 4.38% | 11.22倍 | 1.04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 | 141,500円 | +7.7% | - | 3.53% | 8.64倍 | 1.13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
