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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 583.7 | 585.6 | 578.5 | 584.8 | -3.4 | -0.6% | 8,737,400 |
| 2021/10/26 | 591.6 | 597.9 | 586.2 | 588.2 | +8.9 | +1.5% | 12,532,700 |
| 2021/10/25 | 585 | 585.9 | 576.7 | 579.3 | -7.9 | -1.3% | 10,680,100 |
| 2021/10/22 | 589 | 593.7 | 583.3 | 587.2 | -8.3 | -1.4% | 12,572,900 |
| 2021/10/21 | 608.5 | 611.9 | 595.5 | 595.5 | -8.5 | -1.4% | 13,012,200 |
| 2021/10/20 | 598.1 | 608.7 | 597.4 | 604 | +11.8 | +2% | 17,150,100 |
| 2021/10/19 | 586.9 | 592.6 | 582.4 | 592.2 | +2.4 | +0.4% | 13,810,200 |
| 2021/10/18 | 590 | 598.6 | 589.1 | 589.8 | +2 | +0.3% | 16,349,400 |
| 2021/10/15 | 583.9 | 591.6 | 581.3 | 587.8 | +7.4 | +1.3% | 15,010,600 |
| 2021/10/14 | 571.3 | 581.7 | 563.6 | 580.4 | -0.8 | -0.1% | 14,754,500 |
| 2021/10/13 | 578 | 585.5 | 575.1 | 581.2 | +3 | +0.5% | 16,894,700 |
| 2021/10/12 | 562.4 | 579.9 | 562.3 | 578.2 | +13.8 | +2.4% | 24,341,500 |
| 2021/10/11 | 542.4 | 568.5 | 541.6 | 564.4 | +28.5 | +5.3% | 24,806,900 |
| 2021/10/08 | 532.6 | 543.5 | 532.6 | 535.9 | +11.2 | +2.1% | 18,734,800 |
| 2021/10/07 | 520.9 | 528.2 | 516.5 | 524.7 | +3.3 | +0.6% | 13,583,300 |
| 2021/10/06 | 550.2 | 551.4 | 519.5 | 521.4 | -30.9 | -5.6% | 33,656,900 |
| 2021/10/05 | 555.2 | 557 | 547.5 | 552.3 | -5.4 | -1% | 14,146,700 |
| 2021/10/04 | 563.2 | 569.9 | 556.3 | 557.7 | +2.4 | +0.4% | 12,520,100 |
| 2021/10/01 | 552.1 | 560 | 548.8 | 555.3 | -6.8 | -1.2% | 14,881,700 |
| 2021/09/30 | 570.1 | 573.1 | 560.6 | 562.1 | -4.4 | -0.8% | 17,688,600 |
| 2021/09/29 | 568.6 | 571.2 | 558.2 | 566.5 | -6.3 | -1.1% | 13,884,400 |
| 2021/09/28 | 574 | 576.4 | 566.6 | 572.8 | +6.1 | +1.1% | 13,795,600 |
| 2021/09/27 | 564 | 570.8 | 562.6 | 566.7 | +7.8 | +1.4% | 11,922,100 |
| 2021/09/24 | 561.1 | 565.3 | 556.8 | 558.9 | +12.7 | +2.3% | 15,361,200 |
| 2021/09/22 | 551 | 551.7 | 541.3 | 546.2 | -10.1 | -1.8% | 13,482,400 |
| 2021/09/21 | 558 | 560.9 | 555.4 | 556.3 | -16.4 | -2.9% | 15,304,600 |
| 2021/09/17 | 573.5 | 576.9 | 567.2 | 572.7 | +1.4 | +0.2% | 15,182,400 |
| 2021/09/16 | 571.4 | 577 | 566 | 571.3 | -1.1 | -0.2% | 10,842,200 |
| 2021/09/15 | 570 | 572.9 | 568.6 | 572.4 | -6.2 | -1.1% | 8,879,700 |
| 2021/09/14 | 575 | 584.6 | 574.1 | 578.6 | +13.5 | +2.4% | 16,271,200 |
| 2021/09/13 | 562 | 570.8 | 559 | 565.1 | -6.5 | -1.1% | 12,526,400 |
| 2021/09/10 | 570.6 | 578 | 569.5 | 571.6 | -1.5 | -0.3% | 12,555,600 |
| 2021/09/09 | 580 | 585.6 | 571.3 | 573.1 | -15.3 | -2.6% | 12,936,000 |
| 2021/09/08 | 576.3 | 588.7 | 572.8 | 588.4 | +13.7 | +2.4% | 14,496,200 |
| 2021/09/07 | 576.4 | 577.6 | 566 | 574.7 | +2.5 | +0.4% | 13,224,600 |
| 2021/09/06 | 575.1 | 576.5 | 570 | 572.2 | +2.6 | +0.5% | 9,016,000 |
| 2021/09/03 | 561.4 | 570.7 | 561.4 | 569.6 | +10.5 | +1.9% | 13,135,800 |
| 2021/09/02 | 570.5 | 572.7 | 556.1 | 559.1 | -16.3 | -2.8% | 19,761,600 |
| 2021/09/01 | 583.8 | 585.2 | 573.6 | 575.4 | -3.1 | -0.5% | 9,597,500 |
| 2021/08/31 | 566 | 581.4 | 563.7 | 578.5 | -0.9 | -0.2% | 11,541,200 |
| 2021/08/30 | 586.1 | 587.6 | 575.5 | 579.4 | +10.3 | +1.8% | 9,803,300 |
| 2021/08/27 | 557.6 | 569.1 | 555.6 | 569.1 | +3.1 | +0.5% | 10,154,500 |
| 2021/08/26 | 570.8 | 571.7 | 560.3 | 566 | -2.3 | -0.4% | 9,378,400 |
| 2021/08/25 | 562.8 | 576.3 | 560.5 | 568.3 | +8.5 | +1.5% | 13,556,300 |
| 2021/08/24 | 546.3 | 562.8 | 546.3 | 559.8 | +17.2 | +3.2% | 14,442,900 |
| 2021/08/23 | 534.7 | 550 | 533.5 | 542.6 | +17.9 | +3.4% | 16,013,400 |
| 2021/08/20 | 555.7 | 562.6 | 521.6 | 524.7 | -41 | -7.2% | 33,269,400 |
| 2021/08/19 | 575.6 | 578.1 | 565.7 | 565.7 | -15.3 | -2.6% | 10,937,400 |
| 2021/08/18 | 579.9 | 584.1 | 574.4 | 581 | +1.5 | +0.3% | 9,634,500 |
| 2021/08/17 | 595 | 596 | 579.5 | 579.5 | -14 | -2.4% | 10,411,500 |
851～
900
件表示中 / 3683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 | 32,100円 | -1.5% | -82.9% | 0.00% | - | 0.19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 |
| いすゞ | 185,700円 | -4.0% | -21.7% | 4.95% | 9.79倍 | 0.91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 |
| アイシン | 150,600円 | -2.2% | +10.1% | 3.98% | 11.41倍 | 0.60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 |
| ヤマハ 発 | 110,000円 | +4.8% | +25.6% | 4.55% | 7.62倍 | 0.92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 | 37,800円 | -1.1% | -56.9% | 3.97% | 14.45倍 | 0.49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
