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 |
|---|---|---|---|---|---|---|---|
| 2021/07/06 | 579.5 | 596 | 579 | 595.5 | +17.6 | +3% | 20,413,000 |
| 2021/07/05 | 562.5 | 578.7 | 561.5 | 577.9 | +10.3 | +1.8% | 15,328,600 |
| 2021/07/02 | 555 | 570.6 | 552.2 | 567.6 | +19.8 | +3.6% | 17,937,300 |
| 2021/07/01 | 556.1 | 557.7 | 543.6 | 547.8 | -3.5 | -0.6% | 10,374,000 |
| 2021/06/30 | 557.2 | 560.5 | 551.3 | 551.3 | -3.5 | -0.6% | 10,050,000 |
| 2021/06/29 | 554.9 | 558.5 | 550.9 | 554.8 | -11.3 | -2% | 10,526,300 |
| 2021/06/28 | 553.1 | 567.7 | 553.1 | 566.1 | +13.5 | +2.4% | 13,461,900 |
| 2021/06/25 | 548.4 | 553 | 545 | 552.6 | +10 | +1.8% | 8,861,200 |
| 2021/06/24 | 544 | 548.2 | 540.5 | 542.6 | +3.8 | +0.7% | 9,613,100 |
| 2021/06/23 | 539 | 541.2 | 533.5 | 538.8 | -3.9 | -0.7% | 7,746,000 |
| 2021/06/22 | 538.2 | 545.2 | 535 | 542.7 | +19.6 | +3.7% | 14,336,000 |
| 2021/06/21 | 530.9 | 532 | 517.5 | 523.1 | -22.2 | -4.1% | 20,155,100 |
| 2021/06/18 | 553.9 | 555 | 544.2 | 545.3 | -16.8 | -3% | 16,314,600 |
| 2021/06/17 | 563.2 | 565.9 | 561.2 | 562.1 | +3 | +0.5% | 8,083,400 |
| 2021/06/16 | 564.8 | 568.3 | 559.1 | 559.1 | -3.9 | -0.7% | 8,472,500 |
| 2021/06/15 | 553 | 563 | 551.8 | 563 | +7.7 | +1.4% | 10,625,900 |
| 2021/06/14 | 553.9 | 562.9 | 553.3 | 555.3 | +6.5 | +1.2% | 8,443,100 |
| 2021/06/11 | 550.5 | 550.8 | 541.2 | 548.8 | -7.9 | -1.4% | 14,961,500 |
| 2021/06/10 | 551 | 558.2 | 550.5 | 556.7 | +1.7 | +0.3% | 7,867,600 |
| 2021/06/09 | 558.4 | 563.8 | 555 | 555 | -3.5 | -0.6% | 6,167,500 |
| 2021/06/08 | 557.3 | 564.1 | 553.5 | 558.5 | +0.4 | +0.1% | 10,146,700 |
| 2021/06/07 | 564.5 | 571 | 552.2 | 558.1 | -13.1 | -2.3% | 11,682,800 |
| 2021/06/04 | 566.7 | 571.4 | 563.1 | 571.2 | +9 | +1.6% | 11,794,200 |
| 2021/06/03 | 553.9 | 569.3 | 551.9 | 562.2 | +8.3 | +1.5% | 11,847,700 |
| 2021/06/02 | 546.1 | 556.2 | 544.8 | 553.9 | +9.4 | +1.7% | 9,990,200 |
| 2021/06/01 | 542.8 | 545.7 | 536.8 | 544.5 | +5.4 | +1% | 8,265,100 |
| 2021/05/31 | 549 | 550.6 | 537.5 | 539.1 | -14.2 | -2.6% | 12,047,600 |
| 2021/05/28 | 546.7 | 555.7 | 545.1 | 553.3 | +16.6 | +3.1% | 15,326,900 |
| 2021/05/27 | 529 | 537.2 | 526.6 | 536.7 | +9.7 | +1.8% | 27,266,500 |
| 2021/05/26 | 530 | 536 | 526.2 | 527 | -5.4 | -1% | 11,608,600 |
| 2021/05/25 | 536 | 536.5 | 529.5 | 532.4 | -0.4 | -0.1% | 8,409,800 |
| 2021/05/24 | 531.2 | 538.2 | 531.2 | 532.8 | +4.7 | +0.9% | 9,895,000 |
| 2021/05/21 | 526.8 | 534.2 | 524 | 528.1 | -2 | -0.4% | 10,067,500 |
| 2021/05/20 | 521.9 | 534.7 | 519.1 | 530.1 | +7.7 | +1.5% | 12,624,000 |
| 2021/05/19 | 527.4 | 530 | 522 | 522.4 | -17.2 | -3.2% | 18,229,600 |
| 2021/05/18 | 541.7 | 550.8 | 538.1 | 539.6 | +1.8 | +0.3% | 14,419,300 |
| 2021/05/17 | 540.9 | 547.8 | 535.5 | 537.8 | +3.4 | +0.6% | 13,688,000 |
| 2021/05/14 | 526.8 | 540 | 522.5 | 534.4 | +11 | +2.1% | 15,846,700 |
| 2021/05/13 | 520.6 | 533.3 | 515 | 523.4 | +2.9 | +0.6% | 21,469,200 |
| 2021/05/12 | 538.6 | 540.1 | 501 | 520.5 | -58.1 | -10% | 52,884,400 |
| 2021/05/11 | 574.1 | 583.2 | 571.7 | 578.6 | -3.8 | -0.7% | 17,370,200 |
| 2021/05/10 | 563.7 | 583.2 | 563.2 | 582.4 | +24.5 | +4.4% | 15,805,600 |
| 2021/05/07 | 561.1 | 563.7 | 552.3 | 557.9 | -5.8 | -1% | 11,856,600 |
| 2021/05/06 | 558.7 | 566.8 | 557.1 | 563.7 | +16 | +2.9% | 14,080,300 |
| 2021/04/30 | 552.8 | 555.5 | 544.1 | 547.7 | -3.4 | -0.6% | 16,664,000 |
| 2021/04/28 | 555 | 557.6 | 548.1 | 551.1 | -3.8 | -0.7% | 11,989,100 |
| 2021/04/27 | 553 | 561.9 | 550 | 554.9 | -0.4 | -0.1% | 11,860,200 |
| 2021/04/26 | 554.9 | 558 | 550.6 | 555.3 | +4.1 | +0.7% | 8,594,600 |
| 2021/04/23 | 544.1 | 551.8 | 538.7 | 551.2 | +1.2 | +0.2% | 11,700,100 |
| 2021/04/22 | 554.4 | 555.3 | 545.3 | 550 | +3.1 | +0.6% | 12,425,200 |
851～
900
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% | - | 0.29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% | 6.44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% | 8.65倍 | 1.14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
