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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 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 |
| 2024/08/21 | 442 | 444 | 437.8 | 441.4 | -6.4 | -1.4% | 20,380,800 |
| 2024/08/20 | 448 | 449.2 | 442 | 447.8 | +10.8 | +2.5% | 25,616,900 |
| 2024/08/19 | 443 | 447.9 | 435.8 | 437 | -6 | -1.4% | 24,164,900 |
| 2024/08/16 | 453.1 | 453.8 | 438.8 | 443 | +7.2 | +1.7% | 29,456,200 |
| 2024/08/15 | 429.3 | 438.4 | 426.7 | 435.8 | +10 | +2.3% | 26,146,200 |
| 2024/08/14 | 423.8 | 427.1 | 420.4 | 425.8 | +8 | +1.9% | 28,773,400 |
| 2024/08/13 | 410.1 | 417.8 | 406.1 | 417.8 | +7.6 | +1.9% | 29,332,400 |
| 2024/08/09 | 420.5 | 420.8 | 404.2 | 410.2 | -2.3 | -0.6% | 37,267,400 |
| 2024/08/08 | 417.1 | 424.2 | 411.2 | 412.5 | -9.7 | -2.3% | 39,508,800 |
| 2024/08/07 | 400 | 433.5 | 396 | 422.2 | +10.2 | +2.5% | 53,886,400 |
| 2024/08/06 | 418.1 | 429.7 | 405 | 412 | +33.9 | +9% | 52,458,800 |
| 2024/08/05 | 405 | 412.7 | 377.3 | 378.1 | -64 | -14.5% | 76,767,000 |
| 2024/08/02 | 450 | 454 | 435.3 | 442.1 | -32.9 | -6.9% | 64,486,000 |
| 2024/08/01 | 475 | 485.8 | 459.2 | 475 | -11.2 | -2.3% | 79,237,500 |
| 2024/07/31 | 473 | 490.4 | 470.5 | 486.2 | +8.1 | +1.7% | 43,863,900 |
| 2024/07/30 | 477.2 | 486.7 | 475.6 | 478.1 | +1.6 | +0.3% | 45,426,800 |
| 2024/07/29 | 471 | 482.9 | 470.2 | 476.5 | +10.3 | +2.2% | 54,601,400 |
| 2024/07/26 | 481.5 | 482.3 | 463.1 | 466.2 | -18.8 | -3.9% | 102,291,000 |
| 2024/07/25 | 510 | 520.5 | 463.9 | 485 | -36.4 | -7% | 103,183,100 |
| 2024/07/24 | 534.7 | 536.2 | 521.2 | 521.4 | -18.2 | -3.4% | 47,621,800 |
| 2024/07/23 | 540.7 | 545.1 | 537.2 | 539.6 | +4.6 | +0.9% | 20,310,300 |
| 2024/07/22 | 539.5 | 540.3 | 534.5 | 535 | -5.3 | -1% | 23,510,700 |
| 2024/07/19 | 548.4 | 548.4 | 538.4 | 540.3 | -4.7 | -0.9% | 29,869,300 |
| 2024/07/18 | 551.5 | 553.1 | 545 | 545 | -12.8 | -2.3% | 35,798,200 |
| 2024/07/17 | 554.9 | 564.2 | 554.7 | 557.8 | +4.2 | +0.8% | 19,894,600 |
| 2024/07/16 | 558.6 | 559.2 | 553.5 | 553.6 | -2.8 | -0.5% | 22,013,100 |
| 2024/07/12 | 551.6 | 560.7 | 551.1 | 556.4 | -5.2 | -0.9% | 22,178,500 |
| 2024/07/11 | 556 | 562.8 | 555.9 | 561.6 | +10.7 | +1.9% | 28,410,100 |
| 2024/07/10 | 548.3 | 553.4 | 542.2 | 550.9 | -4.9 | -0.9% | 44,352,400 |
201～
250
件表示中 / 3744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 | 30,900円 | -1.1% | +47.5% | 0.00% | 53.93倍 | 0.22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 | 188,900円 | +0.1% | +24.0% | 3.44% | 11.39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 | 195,900円 | +2.0% | -10.2% | 4.70% | 10.71倍 | 1.01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 | 106,200円 | +4.8% | +25.6% | 4.71% | 7.36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 | 39,800円 | +5.8% | -8.7% | 2.51% | 13.32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
