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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 437.1 | 445.8 | 430.3 | 431.3 | -8.2 | -1.9% | 31,378,400 |
| 2025/02/18 | 426 | 448.7 | 419.8 | 439.5 | +15.5 | +3.7% | 75,149,200 |
| 2025/02/17 | 422.2 | 429.8 | 413.1 | 424 | -1.7 | -0.4% | 34,947,700 |
| 2025/02/14 | 419 | 449.8 | 418 | 425.7 | +10.6 | +2.6% | 99,226,700 |
| 2025/02/13 | 423 | 428.4 | 409.6 | 415.1 | -1.4 | -0.3% | 60,571,900 |
| 2025/02/12 | 435.2 | 442.4 | 403.2 | 416.5 | -26 | -5.9% | 112,796,400 |
| 2025/02/10 | 445 | 445.8 | 431 | 442.5 | -3.4 | -0.8% | 55,786,500 |
| 2025/02/07 | 413.8 | 455.7 | 408 | 445.9 | +30.8 | +7.4% | 155,926,900 |
| 2025/02/06 | 394.9 | 420.6 | 390.3 | 415.1 | +28.2 | +7.3% | 156,423,500 |
| 2025/02/05 | 402 | 436.8 | 380.8 | 386.9 | -19.8 | -4.9% | 101,599,500 |
| 2025/02/04 | 408.7 | 418.7 | 404.6 | 406.7 | +3 | +0.7% | 33,016,100 |
| 2025/02/03 | 398 | 412.8 | 383.6 | 403.7 | -24.1 | -5.6% | 53,410,200 |
| 2025/01/31 | 420 | 428.4 | 416.8 | 427.8 | +6 | +1.4% | 30,460,300 |
| 2025/01/30 | 427 | 433.6 | 420.4 | 421.8 | +5.9 | +1.4% | 32,288,200 |
| 2025/01/29 | 416 | 418.4 | 412.6 | 415.9 | -0.1 | ±0% | 17,802,300 |
| 2025/01/28 | 420 | 421.2 | 413.3 | 416 | -6.6 | -1.6% | 23,196,300 |
| 2025/01/27 | 426 | 430.2 | 421 | 422.6 | +1.1 | +0.3% | 22,287,400 |
| 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 |
101～
150
件表示中 / 3743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 | 30,500円 | -1.1% | +47.5% | 0.00% | 53.22倍 | 0.21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 | 187,800円 | +0.1% | +24.0% | 3.46% | 11.31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 | 193,400円 | +2.0% | -10.2% | 4.76% | 10.57倍 | 1.00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 | 105,900円 | +4.8% | +25.6% | 4.72% | 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 | 39,700円 | +5.8% | -8.7% | 2.52% | 13.29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
