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 |
|---|---|---|---|---|---|---|---|
| 2025/01/24 | 429 | 430.4 | 414 | 421.5 | -10.6 | -2.5% | 46,640,400 |
| 2025/01/23 | 425 | 433.2 | 421.8 | 432.1 | +4 | +0.9% | 26,480,400 |
| 2025/01/22 | 429.7 | 437.8 | 426.5 | 428.1 | +0.2 | ±0% | 29,769,500 |
| 2025/01/21 | 428.6 | 437.8 | 417.7 | 427.9 | +5.2 | +1.2% | 44,625,200 |
| 2025/01/20 | 427 | 437.4 | 421.3 | 422.7 | -2.1 | -0.5% | 32,944,600 |
| 2025/01/17 | 414.7 | 434.6 | 414 | 424.8 | +4.8 | +1.1% | 59,528,800 |
| 2025/01/16 | 433.6 | 435.1 | 417.5 | 420 | -19.4 | -4.4% | 49,297,800 |
| 2025/01/15 | 439 | 442.4 | 430.2 | 439.4 | -0.5 | -0.1% | 38,198,900 |
| 2025/01/14 | 448.9 | 451 | 435.3 | 439.9 | -13.5 | -3% | 41,911,300 |
| 2025/01/10 | 445 | 456.7 | 443.2 | 453.4 | +3 | +0.7% | 42,642,300 |
| 2025/01/09 | 464 | 465.3 | 443 | 450.4 | -17 | -3.6% | 71,772,300 |
| 2025/01/08 | 474.3 | 476.8 | 463.7 | 467.4 | -12.2 | -2.5% | 50,451,300 |
| 2025/01/07 | 475.2 | 487.7 | 473 | 479.6 | +4.4 | +0.9% | 60,486,000 |
| 2025/01/06 | 465.6 | 475.2 | 457.7 | 475.2 | -4.8 | -1% | 93,843,200 |
| 2024/12/30 | 508 | 511 | 475 | 480 | -29.2 | -5.7% | 152,215,900 |
| 2024/12/27 | 553 | 553.7 | 470 | 509.2 | -43.2 | -7.8% | 400,859,100 |
| 2024/12/26 | 516.1 | 552.4 | 515 | 552.4 | +34.1 | +6.6% | 238,303,500 |
| 2024/12/25 | 469 | 522 | 463.5 | 518.3 | +41.3 | +8.7% | 270,891,100 |
| 2024/12/24 | 450 | 485.6 | 417 | 477 | +27 | +6% | 252,991,100 |
| 2024/12/23 | 435 | 452 | 431.4 | 450 | +7 | +1.6% | 102,815,100 |
| 2024/12/20 | 444.9 | 453.5 | 433.4 | 443 | -1.8 | -0.4% | 153,256,300 |
| 2024/12/19 | 431 | 447.5 | 403.3 | 444.8 | +27.2 | +6.5% | 327,225,500 |
| 2024/12/18 | 417.6 | 417.6 | 390 | 417.6 | +80 | +23.7% | 225,961,600 |
| 2024/12/17 | 350.4 | 351.4 | 337.6 | 337.6 | -13.8 | -3.9% | 50,356,400 |
| 2024/12/16 | 355.5 | 357.9 | 351.4 | 351.4 | -4.3 | -1.2% | 20,641,700 |
| 2024/12/13 | 355 | 358.9 | 354 | 355.7 | -1.3 | -0.4% | 24,254,400 |
| 2024/12/12 | 364.4 | 365.2 | 355.1 | 357 | -7.9 | -2.2% | 33,945,000 |
| 2024/12/11 | 366.6 | 369 | 363.1 | 364.9 | -1.1 | -0.3% | 24,659,600 |
| 2024/12/10 | 372.9 | 375.8 | 366 | 366 | -1.4 | -0.4% | 31,723,400 |
| 2024/12/09 | 369.2 | 372.5 | 366 | 367.4 | -0.1 | ±0% | 26,312,100 |
| 2024/12/06 | 363.9 | 369.6 | 362.6 | 367.5 | +9.5 | +2.7% | 53,311,300 |
| 2024/12/05 | 354.3 | 360.4 | 352.3 | 358 | +7.9 | +2.3% | 40,748,500 |
| 2024/12/04 | 362.4 | 363.7 | 350.1 | 350.1 | -13.1 | -3.6% | 47,151,200 |
| 2024/12/03 | 362 | 370.4 | 361.5 | 363.2 | +2.8 | +0.8% | 44,826,300 |
| 2024/12/02 | 358.1 | 362.6 | 357.1 | 360.4 | +1.5 | +0.4% | 42,696,500 |
| 2024/11/29 | 370 | 372.9 | 357 | 358.9 | -15 | -4% | 84,618,600 |
| 2024/11/28 | 372 | 378.7 | 369.8 | 373.9 | +0.4 | +0.1% | 50,490,800 |
| 2024/11/27 | 380 | 381.4 | 370.3 | 373.5 | -18.6 | -4.7% | 57,226,000 |
| 2024/11/26 | 405 | 408.5 | 387.1 | 392.1 | -14.8 | -3.6% | 90,834,400 |
| 2024/11/25 | 408.8 | 410.8 | 405.4 | 406.9 | +0.6 | +0.1% | 35,858,400 |
| 2024/11/22 | 410 | 413 | 406.2 | 406.3 | -5.7 | -1.4% | 25,701,900 |
| 2024/11/21 | 415.8 | 419.2 | 409.4 | 412 | -7.4 | -1.8% | 27,107,400 |
| 2024/11/20 | 423.5 | 427.6 | 415.7 | 419.4 | -9.3 | -2.2% | 27,265,600 |
| 2024/11/19 | 430.7 | 437.5 | 423.9 | 428.7 | -0.6 | -0.1% | 35,977,300 |
| 2024/11/18 | 425 | 430.7 | 421.6 | 429.3 | +0.8 | +0.2% | 34,760,900 |
| 2024/11/15 | 425 | 437.8 | 418.2 | 428.5 | +18.3 | +4.5% | 93,290,600 |
| 2024/11/14 | 417 | 419.6 | 404.3 | 410.2 | -3.8 | -0.9% | 45,700,600 |
| 2024/11/13 | 408 | 434 | 407.9 | 414 | -1.8 | -0.4% | 113,956,900 |
| 2024/11/12 | 370.5 | 444.6 | 367 | 415.8 | +47.2 | +12.8% | 270,652,700 |
| 2024/11/11 | 380 | 380.4 | 365.8 | 368.6 | -16.6 | -4.3% | 104,383,900 |
51～
100
件表示中 / 3676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 | 31,100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 |
| ＳＵＢＡＲＵ | 231,200円 | +1.2% | -9.9% | 4.97% | 5.12倍 | 0.67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 |
| いすゞ | 170,300円 | -4.0% | -21.7% | 5.40% | 8.98倍 | 0.83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 | 137,500円 | -2.2% | +10.1% | 4.36% | 10.42倍 | 0.55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 |
| 川 重 | 645,700円 | +16.8% | +212.7% | 2.17% | 13.87倍 | 1.69倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
市場注目の銘柄
チャート関連のコラム
