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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 536 | 545.8 | 534.7 | 545.1 | +13.4 | +2.5% | 21,626,300 |
| 2024/06/07 | 531.8 | 534.3 | 529.5 | 531.7 | -1.3 | -0.2% | 17,264,500 |
| 2024/06/06 | 539.8 | 541.3 | 532.3 | 533 | -7.1 | -1.3% | 29,061,000 |
| 2024/06/05 | 550 | 550.2 | 537.2 | 540.1 | -16.7 | -3% | 44,755,500 |
| 2024/06/04 | 560.4 | 563.7 | 553.6 | 556.8 | -12.6 | -2.2% | 30,019,400 |
| 2024/06/03 | 562.7 | 573.3 | 559.8 | 569.4 | +11 | +2% | 32,720,900 |
| 2024/05/31 | 550.3 | 559.5 | 550.2 | 558.4 | +8.1 | +1.5% | 27,237,100 |
| 2024/05/30 | 550 | 551.9 | 544.6 | 550.3 | -4 | -0.7% | 26,651,600 |
| 2024/05/29 | 565 | 565.7 | 553.5 | 554.3 | -8.7 | -1.5% | 16,029,700 |
| 2024/05/28 | 559 | 564.3 | 556.5 | 563 | +3.8 | +0.7% | 14,457,300 |
| 2024/05/27 | 555 | 559.8 | 554.2 | 559.2 | +6.7 | +1.2% | 14,082,300 |
| 2024/05/24 | 550 | 556.2 | 547.5 | 552.5 | -4.9 | -0.9% | 16,231,500 |
| 2024/05/23 | 553 | 561.9 | 551.4 | 557.4 | +4.6 | +0.8% | 20,598,100 |
| 2024/05/22 | 555.3 | 558.7 | 550.4 | 552.8 | -3.9 | -0.7% | 16,128,100 |
| 2024/05/21 | 560.6 | 565.5 | 556.6 | 556.7 | -3.2 | -0.6% | 15,812,600 |
| 2024/05/20 | 554.6 | 563.9 | 549.4 | 559.9 | +7.8 | +1.4% | 23,425,800 |
| 2024/05/17 | 553.9 | 556.7 | 549.2 | 552.1 | -2.9 | -0.5% | 22,770,100 |
| 2024/05/16 | 561.7 | 562.8 | 544.3 | 555 | -13 | -2.3% | 40,289,500 |
| 2024/05/15 | 571 | 587.8 | 568 | 568 | -4.4 | -0.8% | 28,988,100 |
| 2024/05/14 | 562.3 | 574.3 | 559.1 | 572.4 | +14.5 | +2.6% | 35,018,200 |
| 2024/05/13 | 555 | 562.4 | 548.4 | 557.9 | +6 | +1.1% | 32,668,500 |
| 2024/05/10 | 591.6 | 597 | 548 | 551.9 | -24.6 | -4.3% | 85,036,100 |
| 2024/05/09 | 572.1 | 578.5 | 560.1 | 576.5 | +5.3 | +0.9% | 29,463,800 |
| 2024/05/08 | 577.5 | 580.7 | 571.2 | 571.2 | -8.8 | -1.5% | 21,787,900 |
| 2024/05/07 | 579.9 | 583 | 574.9 | 580 | ±0 | ±0% | 22,740,000 |
| 2024/05/02 | 579.3 | 581.9 | 576.1 | 580 | +0.7 | +0.1% | 24,151,400 |
| 2024/05/01 | 575.3 | 582 | 570.8 | 579.3 | -2.4 | -0.4% | 34,039,600 |
| 2024/04/30 | 558.5 | 581.7 | 551.3 | 581.7 | +32.7 | +6% | 55,742,900 |
| 2024/04/26 | 547 | 551.6 | 538.6 | 549 | +2.3 | +0.4% | 25,500,900 |
| 2024/04/25 | 550.3 | 554.9 | 546.5 | 546.7 | -9.4 | -1.7% | 39,864,800 |
| 2024/04/24 | 550.2 | 558.8 | 549.3 | 556.1 | +4.8 | +0.9% | 52,959,700 |
| 2024/04/23 | 552.5 | 559.5 | 550.1 | 551.3 | +0.9 | +0.2% | 45,224,700 |
| 2024/04/22 | 543 | 551 | 536.3 | 550.4 | -11 | -2% | 71,796,300 |
| 2024/04/19 | 569.9 | 572.7 | 556.7 | 561.4 | -8.6 | -1.5% | 26,943,500 |
| 2024/04/18 | 569.7 | 577.3 | 565.6 | 570 | +3.5 | +0.6% | 19,448,700 |
| 2024/04/17 | 584.5 | 585.7 | 564.7 | 566.5 | -12.4 | -2.1% | 24,523,500 |
| 2024/04/16 | 583 | 589.2 | 576.4 | 578.9 | -7.6 | -1.3% | 22,210,700 |
| 2024/04/15 | 584.3 | 587.3 | 578.9 | 586.5 | -5.2 | -0.9% | 16,443,600 |
| 2024/04/12 | 589.9 | 593.4 | 586 | 591.7 | +5.8 | +1% | 21,844,000 |
| 2024/04/11 | 585.9 | 589.4 | 580.6 | 585.9 | -10 | -1.7% | 28,941,800 |
| 2024/04/10 | 589.4 | 600.2 | 587.2 | 595.9 | +5 | +0.8% | 20,171,000 |
| 2024/04/09 | 585.5 | 591.4 | 581.7 | 590.9 | +7.6 | +1.3% | 18,424,400 |
| 2024/04/08 | 578.8 | 583.3 | 574 | 583.3 | +5.8 | +1% | 19,749,200 |
| 2024/04/05 | 577 | 578.1 | 569.4 | 577.5 | -7.1 | -1.2% | 23,274,700 |
| 2024/04/04 | 588.9 | 590.9 | 580.5 | 584.6 | ±0 | ±0% | 24,917,300 |
| 2024/04/03 | 583.5 | 592.1 | 581 | 584.6 | -3.4 | -0.6% | 19,267,800 |
| 2024/04/02 | 602.5 | 603.5 | 587.6 | 588 | -9.8 | -1.6% | 20,409,600 |
| 2024/04/01 | 612.5 | 616.3 | 595.2 | 597.8 | -10.5 | -1.7% | 23,130,800 |
| 2024/03/29 | 606 | 610.9 | 601 | 608.3 | +11.1 | +1.9% | 21,772,600 |
| 2024/03/28 | 595 | 606.2 | 590.6 | 597.2 | -6.2 | -1% | 26,980,900 |
201～
250
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
