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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 370 | 387.5 | 368.5 | 385.2 | -24.8 | -6% | 137,443,800 |
| 2024/11/07 | 404.2 | 414.3 | 403.9 | 410 | +8.8 | +2.2% | 49,469,200 |
| 2024/11/06 | 410 | 419 | 401.2 | 401.2 | -8.7 | -2.1% | 51,525,300 |
| 2024/11/05 | 404.6 | 411.5 | 404 | 409.9 | +7.7 | +1.9% | 30,915,200 |
| 2024/11/01 | 402 | 407.7 | 400.4 | 402.2 | -9 | -2.2% | 32,333,800 |
| 2024/10/31 | 410 | 413.8 | 408.1 | 411.2 | +1.9 | +0.5% | 25,940,500 |
| 2024/10/30 | 409 | 413.1 | 408.3 | 409.3 | -1.9 | -0.5% | 27,511,200 |
| 2024/10/29 | 411.8 | 414.4 | 408.2 | 411.2 | +1.4 | +0.3% | 21,181,900 |
| 2024/10/28 | 398.6 | 411.6 | 395.8 | 409.8 | +13.9 | +3.5% | 40,192,500 |
| 2024/10/25 | 397.5 | 399.8 | 393.4 | 395.9 | -1.3 | -0.3% | 22,245,900 |
| 2024/10/24 | 398 | 400.8 | 393.2 | 397.2 | -6.3 | -1.6% | 28,541,300 |
| 2024/10/23 | 399 | 408.6 | 397.4 | 403.5 | +6.2 | +1.6% | 38,696,700 |
| 2024/10/22 | 398.8 | 402.6 | 395.8 | 397.3 | -1.8 | -0.5% | 28,981,300 |
| 2024/10/21 | 398 | 404.6 | 396 | 399.1 | +3.6 | +0.9% | 29,574,600 |
| 2024/10/18 | 400.7 | 403.1 | 394.2 | 395.5 | -1.8 | -0.5% | 20,202,500 |
| 2024/10/17 | 396.9 | 401.9 | 395.8 | 397.3 | +4.9 | +1.2% | 27,120,100 |
| 2024/10/16 | 394 | 398.5 | 390.5 | 392.4 | -3.6 | -0.9% | 31,074,200 |
| 2024/10/15 | 400.2 | 402.5 | 395.8 | 396 | -0.3 | -0.1% | 24,832,700 |
| 2024/10/11 | 401.9 | 403.8 | 396.1 | 396.3 | -3.5 | -0.9% | 24,126,200 |
| 2024/10/10 | 400.4 | 403.3 | 398.6 | 399.8 | +4.7 | +1.2% | 25,208,700 |
| 2024/10/09 | 401 | 403.9 | 393.3 | 395.1 | -4.7 | -1.2% | 40,671,400 |
101～
150
件表示中 / 3705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 | 35,400円 | -1.1% | +47.5% | 0.00% | 61.79倍 | 0.25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 |
| アイシン | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69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 | 192,300円 | +2.9% | - | 4.78% | 10.54倍 | 0.95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 | 107,200円 | +4.8% | +25.6% | 4.66% | 7.42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 | 43,400円 | +5.8% | -8.7% | 2.30% | 14.52倍 | 0.62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
