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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 414 | 414.3 | 399.1 | 399.8 | -21.1 | -5% | 62,315,600 |
| 2024/10/07 | 421.6 | 423.7 | 417.9 | 420.9 | +6.6 | +1.6% | 32,046,900 |
| 2024/10/04 | 419.7 | 420.6 | 411.9 | 414.3 | -2.9 | -0.7% | 22,494,500 |
| 2024/10/03 | 417 | 419.9 | 414.8 | 417.2 | +8.8 | +2.2% | 29,481,600 |
| 2024/10/02 | 405.6 | 412.7 | 404.3 | 408.4 | -1.3 | -0.3% | 24,862,100 |
| 2024/10/01 | 406.5 | 409.9 | 402.3 | 409.7 | +7.2 | +1.8% | 33,368,100 |
| 2024/09/30 | 404.1 | 410 | 402.1 | 402.5 | -25.6 | -6% | 60,480,200 |
| 2024/09/27 | 423 | 430 | 412.6 | 428.1 | +14.6 | +3.5% | 59,433,700 |
| 2024/09/26 | 408 | 413.5 | 403.4 | 413.5 | +2.5 | +0.6% | 42,717,000 |
| 2024/09/25 | 401.1 | 414.7 | 401.1 | 411 | +7.5 | +1.9% | 37,737,100 |
| 2024/09/24 | 408.7 | 411.5 | 401.4 | 403.5 | -2.4 | -0.6% | 30,180,800 |
| 2024/09/20 | 410.1 | 411.9 | 405.5 | 405.9 | +3.8 | +0.9% | 36,329,100 |
| 2024/09/19 | 405.8 | 407.5 | 400.3 | 402.1 | +12.3 | +3.2% | 45,006,400 |
| 2024/09/18 | 384.9 | 390.5 | 383 | 389.8 | +7.1 | +1.9% | 32,823,100 |
| 2024/09/17 | 390.2 | 391.8 | 378.2 | 382.7 | -8.1 | -2.1% | 39,234,100 |
| 2024/09/13 | 394.1 | 395.4 | 390.1 | 390.8 | -3.1 | -0.8% | 20,001,300 |
| 2024/09/12 | 396.1 | 398.4 | 390.4 | 393.9 | +5.8 | +1.5% | 30,000,700 |
| 2024/09/11 | 400 | 400 | 384.8 | 388.1 | -14.4 | -3.6% | 50,047,900 |
| 2024/09/10 | 412 | 413.2 | 402.5 | 402.5 | -5.6 | -1.4% | 24,783,100 |
| 2024/09/09 | 407 | 409.5 | 400.2 | 408.1 | -6.9 | -1.7% | 30,832,900 |
| 2024/09/06 | 410.8 | 416.7 | 410.3 | 415 | -1.2 | -0.3% | 24,273,200 |
| 2024/09/05 | 410 | 422.7 | 407.9 | 416.2 | +2.7 | +0.7% | 29,813,800 |
| 2024/09/04 | 420 | 421.6 | 411.2 | 413.5 | -16.1 | -3.7% | 43,025,900 |
| 2024/09/03 | 431.5 | 434.1 | 429.1 | 429.6 | +1.8 | +0.4% | 18,296,100 |
| 2024/09/02 | 433.5 | 435.8 | 426.1 | 427.8 | +2.3 | +0.5% | 20,489,900 |
| 2024/08/30 | 422.5 | 427.6 | 419.5 | 425.5 | +5.3 | +1.3% | 24,525,400 |
| 2024/08/29 | 425 | 427.1 | 418.8 | 420.2 | -7.5 | -1.8% | 32,252,300 |
| 2024/08/28 | 429.3 | 429.3 | 423.1 | 427.7 | -2.8 | -0.7% | 21,912,100 |
| 2024/08/27 | 423.7 | 432.2 | 423.7 | 430.5 | +7.6 | +1.8% | 19,798,500 |
| 2024/08/26 | 422.5 | 424.5 | 417.6 | 422.9 | -19 | -4.3% | 39,144,000 |
| 2024/08/23 | 440.5 | 444.3 | 437 | 441.9 | +4 | +0.9% | 20,428,500 |
| 2024/08/22 | 435.8 | 437.9 | 432.7 | 437.9 | -3.5 | -0.8% | 23,012,900 |
101～
150
件表示中 / 3673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 | 34,100円 | -1.5% | -82.9% | 0.00% | - | 0.21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 | 241,700円 | +1.2% | -9.9% | 4.76% | 5.36倍 | 0.70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 | 177,800円 | -4.0% | -21.7% | 5.17% | 9.38倍 | 0.87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 |
| 川 重 | 740,000円 | +16.8% | +212.7% | 1.89% | 15.89倍 | 1.94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 |
| アイシン | 145,600円 | -2.2% | +10.1% | 4.12% | 11.03倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
