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 |
---|---|---|---|---|---|---|---|
2021/02/08 | 642.6 | 650 | 618.8 | 629.6 | +6.8 | +1.1% | 32,993,600 |
2021/02/05 | 589.3 | 626.8 | 588 | 622.8 | +43.5 | +7.5% | 45,086,300 |
2021/02/04 | 579 | 589.6 | 574.8 | 579.3 | +3.9 | +0.7% | 19,263,600 |
2021/02/03 | 560.1 | 582.7 | 559.8 | 575.4 | +21.4 | +3.9% | 26,533,800 |
2021/02/02 | 539.7 | 557.5 | 534.2 | 554 | +13.6 | +2.5% | 18,086,500 |
2021/02/01 | 530.7 | 543 | 530.1 | 540.4 | +8.3 | +1.6% | 11,887,200 |
2021/01/29 | 546.8 | 548.7 | 528 | 532.1 | -19.9 | -3.6% | 24,350,200 |
2021/01/28 | 529 | 557.3 | 526.3 | 552 | +9.9 | +1.8% | 23,521,000 |
2021/01/27 | 541 | 542.4 | 535.3 | 542.1 | +3.7 | +0.7% | 11,631,000 |
2021/01/26 | 542.2 | 546 | 534.5 | 538.4 | -11.1 | -2% | 14,637,600 |
2021/01/25 | 559.5 | 559.5 | 546.2 | 549.5 | -6.1 | -1.1% | 12,955,200 |
2021/01/22 | 560.1 | 562.2 | 551.8 | 555.6 | -11.9 | -2.1% | 17,327,100 |
2021/01/21 | 562 | 573.8 | 560.5 | 567.5 | +11.3 | +2% | 23,597,600 |
2021/01/20 | 542.7 | 556.8 | 536 | 556.2 | +11.9 | +2.2% | 22,907,800 |
2021/01/19 | 529.9 | 551 | 526.6 | 544.3 | +20.5 | +3.9% | 22,793,200 |
2021/01/18 | 527.4 | 532.3 | 520.2 | 523.8 | -8.9 | -1.7% | 12,858,300 |
2021/01/15 | 541 | 541 | 528.7 | 532.7 | -6.1 | -1.1% | 19,146,000 |
2021/01/14 | 526.6 | 541.4 | 518.4 | 538.8 | +5 | +0.9% | 23,244,500 |
2021/01/13 | 540 | 543.3 | 531.2 | 533.8 | -12.2 | -2.2% | 18,524,700 |
2021/01/12 | 540.2 | 546.8 | 533.3 | 546 | +1.9 | +0.3% | 18,748,800 |
2021/01/08 | 550.3 | 552.3 | 535.1 | 544.1 | -8.9 | -1.6% | 29,721,200 |
2021/01/07 | 566 | 570.6 | 552.5 | 553 | -1.3 | -0.2% | 22,147,200 |
2021/01/06 | 541 | 555.4 | 540.7 | 554.3 | +15.7 | +2.9% | 21,758,100 |
2021/01/05 | 545 | 548.6 | 535 | 538.6 | -14.4 | -2.6% | 19,036,300 |
2021/01/04 | 569 | 569 | 544.2 | 553 | -7 | -1.3% | 17,729,600 |
2020/12/30 | 564.2 | 564.7 | 554.6 | 560 | -9.1 | -1.6% | 17,124,400 |
2020/12/29 | 555.6 | 570.1 | 553.6 | 569.1 | +17.3 | +3.1% | 19,216,400 |
2020/12/28 | 556 | 561.3 | 546.5 | 551.8 | -3.4 | -0.6% | 14,948,600 |
2020/12/25 | 551.6 | 564.2 | 551.1 | 555.2 | +3.9 | +0.7% | 13,256,200 |
2020/12/24 | 556 | 563.5 | 549.2 | 551.3 | +10 | +1.8% | 16,036,400 |
2020/12/23 | 558.1 | 559.7 | 535.5 | 541.3 | -17.4 | -3.1% | 23,018,000 |
2020/12/22 | 552.6 | 569.3 | 551.7 | 558.7 | -3.9 | -0.7% | 20,129,700 |
2020/12/21 | 580.1 | 582.4 | 551.7 | 562.6 | -20 | -3.4% | 30,506,700 |
2020/12/18 | 570 | 586.5 | 565 | 582.6 | +8.4 | +1.5% | 20,888,000 |
2020/12/17 | 584.7 | 587.4 | 573.4 | 574.2 | -10.7 | -1.8% | 23,061,300 |
2020/12/16 | 574 | 586.5 | 573 | 584.9 | +18.1 | +3.2% | 26,660,400 |
2020/12/15 | 558.2 | 571.4 | 553.1 | 566.8 | +7.5 | +1.3% | 20,536,300 |
2020/12/14 | 549 | 564.2 | 546.5 | 559.3 | +5.2 | +0.9% | 21,772,100 |
2020/12/11 | 557 | 566.8 | 544.4 | 554.1 | -7.2 | -1.3% | 25,834,000 |
2020/12/10 | 567.8 | 578 | 558.5 | 561.3 | -12.8 | -2.2% | 32,084,000 |
2020/12/09 | 530.1 | 576 | 530.1 | 574.1 | +36.4 | +6.8% | 42,385,200 |
2020/12/08 | 525.1 | 541.3 | 521.9 | 537.7 | +5.1 | +1% | 18,041,900 |
2020/12/07 | 550 | 555.2 | 527.3 | 532.6 | -8.9 | -1.6% | 28,458,000 |
2020/12/04 | 524.9 | 541.9 | 524.2 | 541.5 | +13.7 | +2.6% | 26,982,900 |
2020/12/03 | 520.1 | 532.2 | 514.9 | 527.8 | +14.7 | +2.9% | 21,388,900 |
2020/12/02 | 506.5 | 514.3 | 498.4 | 513.1 | +9.1 | +1.8% | 21,190,600 |
2020/12/01 | 492.1 | 505.9 | 492 | 504 | +11.5 | +2.3% | 25,868,300 |
2020/11/30 | 514.8 | 514.9 | 491 | 492.5 | -24.7 | -4.8% | 45,359,300 |
2020/11/27 | 527.3 | 528.7 | 510.2 | 517.2 | -10.4 | -2% | 29,191,400 |
2020/11/26 | 533.5 | 542.2 | 521.8 | 527.6 | -10.6 | -2% | 35,087,100 |
951~
1000
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