日産自動車

7201 / 東証プライム / 輸送用機器日経225銘柄

518.3 +41.3 (+8.66%)

株価：2024/12/25 15:30 15分ディレイ

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
2018/03/27	1,118	1,130	1,115	1,130	+25	+2.3%	29,868,100
2018/03/26	1,104.5	1,106	1,095.5	1,105	±0	±0%	25,660,900
2018/03/23	1,108	1,111	1,103	1,105	-11	-1%	32,438,000
2018/03/22	1,120.5	1,121.5	1,111.5	1,116	-3.5	-0.3%	19,659,800
2018/03/20	1,111	1,120.5	1,108.5	1,119.5	+6.5	+0.6%	13,178,400
2018/03/19	1,123	1,123.5	1,111.5	1,113	-10.5	-0.9%	14,131,800
2018/03/16	1,123	1,126.5	1,119.5	1,123.5	+1.5	+0.1%	16,618,700
2018/03/15	1,125.5	1,127	1,118.5	1,122	-3.5	-0.3%	14,701,900
2018/03/14	1,125	1,129.5	1,122	1,125.5	-4.5	-0.4%	12,342,200
2018/03/13	1,127.5	1,131	1,122	1,130	-0.5	±0%	14,685,000
2018/03/12	1,122	1,131.5	1,119	1,130.5	+18.5	+1.7%	14,838,800
2018/03/09	1,114	1,122.5	1,108.5	1,112	-1.5	-0.1%	21,133,800
2018/03/08	1,118.5	1,122.5	1,109	1,113.5	+8.5	+0.8%	17,378,500
2018/03/07	1,109	1,121.5	1,105	1,105	-7.5	-0.7%	18,312,400
2018/03/06	1,124	1,124	1,110.5	1,112.5	+5.5	+0.5%	14,053,700
2018/03/05	1,107	1,111	1,103	1,107	+2	+0.2%	16,412,200
2018/03/02	1,110	1,111	1,102	1,105	-15.5	-1.4%	22,197,100
2018/03/01	1,120	1,123.5	1,115.5	1,120.5	-4.5	-0.4%	17,238,600
2018/02/28	1,130.5	1,133.5	1,125	1,125	-7.5	-0.7%	14,853,600
2018/02/27	1,131	1,141	1,129.5	1,132.5	+3.5	+0.3%	16,284,400
2018/02/26	1,123.5	1,131	1,121.5	1,129	+9.5	+0.8%	14,288,200
2018/02/23	1,109	1,122	1,107.5	1,119.5	+7.5	+0.7%	18,498,500
2018/02/22	1,114	1,114.5	1,107	1,112	-9.5	-0.8%	16,204,600
2018/02/21	1,119	1,123.5	1,116	1,121.5	+4.5	+0.4%	15,176,800
2018/02/20	1,123	1,124	1,113	1,117	-10	-0.9%	17,178,100
2018/02/19	1,120	1,127.5	1,118	1,127	+11.5	+1%	12,954,200
2018/02/16	1,120.5	1,126.5	1,115	1,115.5	+2.5	+0.2%	15,157,300
2018/02/15	1,117	1,118.5	1,110	1,113	+2	+0.2%	17,332,900
2018/02/14	1,118	1,119.5	1,106	1,111	-6.5	-0.6%	21,788,700
2018/02/13	1,133	1,134	1,117	1,117.5	-10	-0.9%	26,306,400
2018/02/09	1,115	1,128	1,103.5	1,127.5	-36	-3.1%	40,169,700
2018/02/08	1,156	1,169	1,154	1,163.5	+11.5	+1%	17,457,700
2018/02/07	1,177	1,177.5	1,152	1,152	+1	+0.1%	24,442,500
2018/02/06	1,145	1,158	1,132	1,151	-18.5	-1.6%	38,787,800
2018/02/05	1,162.5	1,172	1,159	1,169.5	-3.5	-0.3%	15,504,200
2018/02/02	1,169.5	1,176	1,167	1,173	+2	+0.2%	14,713,500
2018/02/01	1,172	1,178	1,165	1,171	+7.5	+0.6%	12,825,000
2018/01/31	1,170	1,175.5	1,163.5	1,163.5	-12.5	-1.1%	18,367,500
2018/01/30	1,188.5	1,189	1,170.5	1,176	-17.5	-1.5%	19,818,500
2018/01/29	1,185.5	1,197	1,183	1,193.5	+11.5	+1%	17,093,600
2018/01/26	1,175	1,186.5	1,173.5	1,182	+13	+1.1%	20,238,200
2018/01/25	1,170	1,172	1,164	1,169	-3.5	-0.3%	15,258,500
2018/01/24	1,172	1,178	1,169.5	1,172.5	-3.5	-0.3%	14,115,300
2018/01/23	1,165	1,177	1,164.5	1,176	+13	+1.1%	17,415,200
2018/01/22	1,158	1,165	1,154.5	1,163	+9	+0.8%	16,118,500
2018/01/19	1,149.5	1,157	1,145.5	1,154	+8.5	+0.7%	15,182,500
2018/01/18	1,160	1,162	1,143.5	1,145.5	-4	-0.3%	19,085,000
2018/01/17	1,151.5	1,152.5	1,147	1,149.5	-5	-0.4%	12,801,100
2018/01/16	1,149	1,157	1,148	1,154.5	+4.5	+0.4%	9,263,900
2018/01/15	1,152	1,159.5	1,150	1,150	+1.5	+0.1%	9,583,800

1651～ 1700 件表示中 / 3609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	特色
日産自	51,800円	+0.1%	-	2.90%	-	0.33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
スズキ	173,900円	+4.2%	-	2.30%	9.59倍	1.21倍	国内軽２強。２輪３位。インド４輪シェア４割弱占有。小型車開発に優位性。トヨタと資本提携
ＳＵＢＡＲＵ	271,000円	+0.4%	-21.1%	3.54%	6.60倍	0.78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	2,130,000円	-5.1%	-25.0%	1.45%	33.88倍	2.15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	211,600円	-4.0%	-21.7%	4.35%	11.30倍	1.05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