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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 616.4 | 618.5 | 604.2 | 610.7 | +4.3 | +0.7% | 16,692,600 |
| 2022/02/15 | 616 | 627 | 602 | 606.4 | -8.1 | -1.3% | 20,040,600 |
| 2022/02/14 | 621.7 | 623.8 | 612.7 | 614.5 | -21.1 | -3.3% | 18,508,100 |
| 2022/02/10 | 630 | 643 | 629.5 | 635.6 | +9 | +1.4% | 19,254,000 |
| 2022/02/09 | 612.6 | 629.1 | 604.3 | 626.6 | +33.6 | +5.7% | 39,167,800 |
| 2022/02/08 | 600.6 | 608.8 | 585.2 | 593 | -5.9 | -1% | 20,411,700 |
| 2022/02/07 | 596.8 | 602.8 | 592.3 | 598.9 | -0.3 | -0.1% | 11,836,200 |
| 2022/02/04 | 610.5 | 611.9 | 593.1 | 599.2 | -18.8 | -3% | 20,583,300 |
| 2022/02/03 | 610.3 | 622.8 | 609.8 | 618 | +5.4 | +0.9% | 11,011,600 |
| 2022/02/02 | 599.8 | 617 | 598.2 | 612.6 | +18.4 | +3.1% | 16,063,300 |
| 2022/02/01 | 610.5 | 616 | 592.3 | 594.2 | -13.2 | -2.2% | 14,447,200 |
| 2022/01/31 | 602.2 | 612.9 | 595.8 | 607.4 | +2 | +0.3% | 13,401,000 |
| 2022/01/28 | 590 | 607 | 589.6 | 605.4 | +14.5 | +2.5% | 14,569,400 |
| 2022/01/27 | 610 | 612 | 585.7 | 590.9 | -14.6 | -2.4% | 16,387,900 |
| 2022/01/26 | 607.9 | 609.6 | 596.4 | 605.5 | +0.1 | ±0% | 16,388,700 |
| 2022/01/25 | 613 | 615 | 600 | 605.4 | +5.5 | +0.9% | 24,344,100 |
| 2022/01/24 | 603 | 608.8 | 593 | 599.9 | -12.3 | -2% | 15,918,700 |
| 2022/01/21 | 606.7 | 613.5 | 596.7 | 612.2 | -5.9 | -1% | 16,994,400 |
| 2022/01/20 | 607.2 | 620.6 | 600.1 | 618.1 | +2.5 | +0.4% | 19,815,000 |
| 2022/01/19 | 617.9 | 629.8 | 614.3 | 615.6 | -17.2 | -2.7% | 18,606,400 |
| 2022/01/18 | 638.5 | 646.7 | 630.7 | 632.8 | -6.6 | -1% | 18,305,500 |
| 2022/01/17 | 630 | 639.8 | 629.6 | 639.4 | +15.2 | +2.4% | 13,814,100 |
| 2022/01/14 | 641.6 | 642.5 | 620.1 | 624.2 | -21.8 | -3.4% | 24,482,500 |
| 2022/01/13 | 630 | 650 | 627.1 | 646 | +14.1 | +2.2% | 22,550,500 |
| 2022/01/12 | 627.6 | 632.1 | 624.2 | 631.9 | +9.6 | +1.5% | 15,479,000 |
| 2022/01/11 | 624.4 | 631.4 | 615.2 | 622.3 | -6.7 | -1.1% | 13,452,500 |
| 2022/01/07 | 624 | 635 | 619.1 | 629 | +13.2 | +2.1% | 19,015,100 |
| 2022/01/06 | 614 | 620.6 | 610.9 | 615.8 | +0.6 | +0.1% | 21,014,700 |
| 2022/01/05 | 607 | 615.6 | 599.3 | 615.2 | +25.1 | +4.3% | 27,747,100 |
| 2022/01/04 | 569 | 591.1 | 566.6 | 590.1 | +34.3 | +6.2% | 22,205,600 |
| 2021/12/30 | 553 | 558.6 | 547.5 | 555.8 | -2.3 | -0.4% | 9,762,400 |
| 2021/12/29 | 554.8 | 559.1 | 552 | 558.1 | +4.6 | +0.8% | 8,450,500 |
| 2021/12/28 | 557.8 | 559.3 | 551.1 | 553.5 | +0.8 | +0.1% | 8,943,500 |
| 2021/12/27 | 557.4 | 560 | 549.3 | 552.7 | -5.2 | -0.9% | 8,529,600 |
| 2021/12/24 | 563.4 | 568.1 | 557.7 | 557.9 | -1.8 | -0.3% | 9,862,000 |
| 2021/12/23 | 550 | 559.7 | 549.2 | 559.7 | +12.7 | +2.3% | 12,006,800 |
| 2021/12/22 | 545.6 | 551.1 | 545 | 547 | +2.2 | +0.4% | 9,972,300 |
| 2021/12/21 | 552 | 553.5 | 543.7 | 544.8 | -3.3 | -0.6% | 14,009,300 |
| 2021/12/20 | 542.5 | 555.9 | 542.3 | 548.1 | -13.9 | -2.5% | 13,991,800 |
| 2021/12/17 | 561.2 | 571.6 | 560.7 | 562 | +2.5 | +0.4% | 20,561,800 |
| 2021/12/16 | 559.3 | 571.5 | 557 | 559.5 | +21.9 | +4.1% | 25,210,800 |
| 2021/12/15 | 532 | 541.8 | 532 | 537.6 | +2.5 | +0.5% | 11,197,300 |
| 2021/12/14 | 543 | 545.4 | 533 | 535.1 | -15.5 | -2.8% | 14,353,800 |
| 2021/12/13 | 556.4 | 557.2 | 549.3 | 550.6 | +4.2 | +0.8% | 10,615,000 |
| 2021/12/10 | 552.9 | 558.3 | 544.3 | 546.4 | -9.3 | -1.7% | 14,842,900 |
| 2021/12/09 | 566.7 | 569.4 | 555.7 | 555.7 | -12.8 | -2.3% | 13,471,400 |
| 2021/12/08 | 564.6 | 572.9 | 558.7 | 568.5 | -1.6 | -0.3% | 17,600,500 |
| 2021/12/07 | 560.9 | 573.9 | 554.5 | 570.1 | +19.2 | +3.5% | 18,156,600 |
| 2021/12/06 | 565.5 | 568.9 | 550.6 | 550.9 | -13.6 | -2.4% | 14,919,200 |
| 2021/12/03 | 553.7 | 566.6 | 548.1 | 564.5 | +22 | +4.1% | 19,221,000 |
701～
750
件表示中 / 3607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
