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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 533.8 | 539.3 | 528.4 | 538.5 | +12.8 | +2.4% | 16,250,500 |
| 2022/09/06 | 526 | 528.5 | 519 | 525.7 | -4.3 | -0.8% | 14,270,900 |
| 2022/09/05 | 539 | 539.9 | 528.2 | 530 | -9.6 | -1.8% | 11,858,100 |
| 2022/09/02 | 539.4 | 543.4 | 537.5 | 539.6 | -7.4 | -1.4% | 12,654,400 |
| 2022/09/01 | 543.1 | 547 | 538.5 | 547 | -2.9 | -0.5% | 13,426,700 |
| 2022/08/31 | 540 | 553.4 | 536.6 | 549.9 | +7.2 | +1.3% | 16,938,400 |
| 2022/08/30 | 538.3 | 543.3 | 537.2 | 542.7 | +11 | +2.1% | 12,691,700 |
| 2022/08/29 | 525 | 533.9 | 522.7 | 531.7 | -3.7 | -0.7% | 11,871,900 |
| 2022/08/26 | 539 | 541.4 | 532.6 | 535.4 | +0.1 | ±0% | 10,479,800 |
| 2022/08/25 | 529 | 536.1 | 528.6 | 535.3 | +7.3 | +1.4% | 9,627,700 |
| 2022/08/24 | 530.1 | 534.9 | 527.7 | 528 | +0.7 | +0.1% | 9,821,300 |
| 2022/08/23 | 528 | 529.4 | 525.2 | 527.3 | -6.9 | -1.3% | 11,823,200 |
| 2022/08/22 | 531.2 | 536.8 | 529.8 | 534.2 | -2 | -0.4% | 8,395,100 |
| 2022/08/19 | 534.3 | 539.8 | 534.1 | 536.2 | +6.9 | +1.3% | 11,487,100 |
| 2022/08/18 | 535 | 535 | 528.1 | 529.3 | -9.7 | -1.8% | 10,723,000 |
| 2022/08/17 | 532.9 | 539.6 | 530.3 | 539 | +11.3 | +2.1% | 14,541,500 |
| 2022/08/16 | 534 | 534.2 | 524.6 | 527.7 | -7 | -1.3% | 11,780,100 |
| 2022/08/15 | 537.6 | 537.6 | 532.9 | 534.7 | -3.2 | -0.6% | 10,149,000 |
| 2022/08/12 | 531.6 | 538.1 | 531.5 | 537.9 | +8.5 | +1.6% | 16,571,800 |
| 2022/08/10 | 522.2 | 529.4 | 518.6 | 529.4 | +8.4 | +1.6% | 11,471,100 |
| 2022/08/09 | 524 | 527.9 | 520.1 | 521 | -3.2 | -0.6% | 11,788,200 |
| 2022/08/08 | 515.6 | 524.7 | 515.4 | 524.2 | +8.8 | +1.7% | 14,526,200 |
| 2022/08/05 | 505 | 515.9 | 504.3 | 515.4 | +6 | +1.2% | 12,812,500 |
| 2022/08/04 | 512.3 | 514.5 | 505.2 | 509.4 | -1.6 | -0.3% | 17,687,100 |
| 2022/08/03 | 504 | 512.7 | 496.6 | 511 | +3.7 | +0.7% | 20,553,400 |
| 2022/08/02 | 513.5 | 518.6 | 507.3 | 507.3 | -11.7 | -2.3% | 21,528,500 |
| 2022/08/01 | 504 | 522.6 | 503.6 | 519 | +16.6 | +3.3% | 28,398,000 |
| 2022/07/29 | 519.8 | 521.9 | 498.6 | 502.4 | -25.6 | -4.8% | 48,051,100 |
| 2022/07/28 | 517 | 530.3 | 513.1 | 528 | +18.6 | +3.7% | 27,589,800 |
| 2022/07/27 | 510.1 | 511.3 | 507.3 | 509.4 | -3.4 | -0.7% | 11,708,000 |
| 2022/07/26 | 516.5 | 518.4 | 512.3 | 512.8 | -1.3 | -0.3% | 10,202,700 |
| 2022/07/25 | 510.5 | 517.8 | 508.3 | 514.1 | -1.4 | -0.3% | 8,263,400 |
| 2022/07/22 | 519 | 519.7 | 514.2 | 515.5 | -5.5 | -1.1% | 12,718,000 |
| 2022/07/21 | 520 | 526.9 | 517.4 | 521 | -3.5 | -0.7% | 13,082,200 |
| 2022/07/20 | 523 | 524.5 | 519 | 524.5 | +8.6 | +1.7% | 16,654,200 |
| 2022/07/19 | 515.1 | 518.6 | 513.5 | 515.9 | +7.8 | +1.5% | 12,410,500 |
| 2022/07/15 | 510.1 | 510.7 | 503.1 | 508.1 | -5.4 | -1.1% | 15,380,500 |
| 2022/07/14 | 505.5 | 514.9 | 503.6 | 513.5 | +3.9 | +0.8% | 12,123,700 |
| 2022/07/13 | 511 | 515.6 | 508 | 509.6 | +4 | +0.8% | 11,730,900 |
| 2022/07/12 | 513.4 | 514.2 | 504 | 505.6 | -11.8 | -2.3% | 15,192,000 |
| 2022/07/11 | 514 | 520.7 | 512.6 | 517.4 | +13.2 | +2.6% | 17,913,300 |
| 2022/07/08 | 505.1 | 513 | 504.2 | 504.2 | +4.4 | +0.9% | 15,986,900 |
| 2022/07/07 | 498.8 | 504.3 | 490 | 499.8 | +9 | +1.8% | 19,515,000 |
| 2022/07/06 | 505 | 505.1 | 490.4 | 490.8 | -23.4 | -4.6% | 25,873,400 |
| 2022/07/05 | 518.8 | 518.9 | 512.7 | 514.2 | +1.8 | +0.4% | 12,914,500 |
| 2022/07/04 | 518.3 | 518.4 | 508.7 | 512.4 | +4.1 | +0.8% | 16,362,400 |
| 2022/07/01 | 523.7 | 524.9 | 505.3 | 508.3 | -19.9 | -3.8% | 23,845,500 |
| 2022/06/30 | 546.5 | 547 | 527.1 | 528.2 | -20.7 | -3.8% | 22,214,400 |
| 2022/06/29 | 569 | 570 | 548.7 | 548.9 | -17.3 | -3.1% | 22,228,300 |
| 2022/06/28 | 554.2 | 566.9 | 552.8 | 566.2 | +17.2 | +3.1% | 17,456,000 |
701～
750
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 | 30,700円 | -1.1% | +47.5% | 0.00% | 53.58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 | 187,100円 | +0.1% | +24.0% | 3.47% | 11.28倍 | 0.71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 | 194,600円 | +2.0% | -10.2% | 4.73% | 10.64倍 | 1.00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 | 105,800円 | +4.8% | +25.6% | 4.73% | 7.33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 | 39,500円 | +5.8% | -8.7% | 2.53% | 13.22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
