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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 552.7 | 557.6 | 546.7 | 549 | +4.5 | +0.8% | 10,891,800 |
| 2022/06/24 | 542.9 | 546.3 | 538.4 | 544.5 | -6.4 | -1.2% | 15,809,600 |
| 2022/06/23 | 552.2 | 559.5 | 548.5 | 550.9 | -4.9 | -0.9% | 14,345,900 |
| 2022/06/22 | 556.2 | 560.5 | 552.3 | 555.8 | +12.2 | +2.2% | 16,083,800 |
| 2022/06/21 | 536.6 | 546.6 | 536 | 543.6 | +17 | +3.2% | 13,271,000 |
| 2022/06/20 | 534 | 534.3 | 522.7 | 526.6 | +2.4 | +0.5% | 12,627,800 |
| 2022/06/17 | 521.1 | 527.7 | 512.2 | 524.2 | -23 | -4.2% | 24,283,700 |
| 2022/06/16 | 541.4 | 555.5 | 538.9 | 547.2 | +13.6 | +2.5% | 15,942,500 |
| 2022/06/15 | 546 | 546 | 532.8 | 533.6 | -5.6 | -1% | 14,047,700 |
| 2022/06/14 | 537.9 | 540.6 | 534 | 539.2 | -5.3 | -1% | 14,978,600 |
| 2022/06/13 | 544 | 551 | 542 | 544.5 | -19.5 | -3.5% | 17,233,000 |
| 2022/06/10 | 565 | 569.8 | 560.5 | 564 | -7.8 | -1.4% | 15,220,100 |
| 2022/06/09 | 562.2 | 577.6 | 561.1 | 571.8 | +10.8 | +1.9% | 21,753,000 |
| 2022/06/08 | 553.6 | 563.7 | 553.1 | 561 | +6.4 | +1.2% | 15,724,300 |
| 2022/06/07 | 549 | 558.8 | 548.4 | 554.6 | +14.1 | +2.6% | 20,794,400 |
| 2022/06/06 | 537 | 542.9 | 535.1 | 540.5 | +2.4 | +0.4% | 12,714,100 |
| 2022/06/03 | 543.9 | 545 | 535.4 | 538.1 | -0.9 | -0.2% | 18,956,900 |
| 2022/06/02 | 536.8 | 541.2 | 531.5 | 539 | -0.5 | -0.1% | 18,747,000 |
| 2022/06/01 | 506.6 | 539.5 | 503.9 | 539.5 | +38.9 | +7.8% | 38,476,600 |
| 2022/05/31 | 499.3 | 505.6 | 498.1 | 500.6 | -1.7 | -0.3% | 18,400,400 |
| 2022/05/30 | 496.2 | 502.3 | 495.4 | 502.3 | +12.1 | +2.5% | 21,706,900 |
| 2022/05/27 | 493.5 | 493.7 | 487.4 | 490.2 | +2.6 | +0.5% | 13,943,900 |
| 2022/05/26 | 492.1 | 497.7 | 487.2 | 487.6 | -1 | -0.2% | 13,191,300 |
| 2022/05/25 | 485 | 490.7 | 482.4 | 488.6 | -1 | -0.2% | 17,588,100 |
| 2022/05/24 | 499 | 501 | 489.3 | 489.6 | -8.3 | -1.7% | 19,875,800 |
| 2022/05/23 | 502.5 | 503.9 | 492.4 | 497.9 | +1 | +0.2% | 16,182,300 |
| 2022/05/20 | 486 | 499.2 | 485.1 | 496.9 | +13.9 | +2.9% | 28,525,000 |
| 2022/05/19 | 485 | 488 | 479.1 | 483 | -19.5 | -3.9% | 25,678,500 |
| 2022/05/18 | 491.5 | 505.3 | 488 | 502.5 | +18 | +3.7% | 22,838,600 |
| 2022/05/17 | 493.2 | 493.8 | 482.6 | 484.5 | -10.2 | -2.1% | 17,682,900 |
| 2022/05/16 | 497.9 | 502.2 | 490.3 | 494.7 | +4.5 | +0.9% | 21,421,400 |
| 2022/05/13 | 495.4 | 498.8 | 473.2 | 490.2 | -14.8 | -2.9% | 42,026,700 |
| 2022/05/12 | 497 | 511.6 | 486.9 | 505 | +5.3 | +1.1% | 22,302,900 |
| 2022/05/11 | 508.7 | 511.6 | 495.1 | 499.7 | -7.4 | -1.5% | 20,658,600 |
| 2022/05/10 | 510 | 515.8 | 500.1 | 507.1 | -12.3 | -2.4% | 19,794,400 |
| 2022/05/09 | 521.4 | 526.8 | 517.5 | 519.4 | -3.8 | -0.7% | 11,441,000 |
| 2022/05/06 | 511 | 524.1 | 508.1 | 523.2 | +8.5 | +1.7% | 20,063,000 |
| 2022/05/02 | 520 | 521.6 | 510.3 | 514.7 | -2.3 | -0.4% | 14,588,700 |
| 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 |
751～
800
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 | 30,600円 | -1.1% | +47.5% | 0.00% | 53.40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 | 188,300円 | +0.1% | +24.0% | 3.45% | 11.35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 | 195,300円 | +2.0% | -10.2% | 4.71% | 10.68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 | 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 | 39,600円 | +5.8% | -8.7% | 2.53% | 13.25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
