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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 606.9 | 608 | 600.7 | 603.4 | -0.7 | -0.1% | 31,755,000 |
| 2024/03/26 | 608.9 | 616.5 | 591 | 604.1 | -24.8 | -3.9% | 67,143,900 |
| 2024/03/25 | 637.7 | 644.5 | 627.5 | 628.9 | -13.6 | -2.1% | 31,843,900 |
| 2024/03/22 | 631.6 | 651.5 | 631.1 | 642.5 | +20.9 | +3.4% | 54,641,500 |
| 2024/03/21 | 615.6 | 625.9 | 612 | 621.6 | +15.9 | +2.6% | 42,147,200 |
| 2024/03/19 | 598.8 | 608.8 | 595.4 | 605.7 | +0.4 | +0.1% | 36,698,100 |
| 2024/03/18 | 588.5 | 621.7 | 588.5 | 605.3 | +23.7 | +4.1% | 76,503,100 |
| 2024/03/15 | 566.5 | 581.6 | 564.6 | 581.6 | +18 | +3.2% | 55,752,300 |
| 2024/03/14 | 560 | 568.7 | 555.9 | 563.6 | +12.3 | +2.2% | 41,380,600 |
| 2024/03/13 | 547.9 | 555.5 | 544.7 | 551.3 | +9.5 | +1.8% | 33,840,100 |
| 2024/03/12 | 529.8 | 543 | 523.8 | 541.8 | +11.1 | +2.1% | 29,372,000 |
| 2024/03/11 | 540 | 540.7 | 524 | 530.7 | -21.8 | -3.9% | 50,034,600 |
| 2024/03/08 | 544 | 554.7 | 541.5 | 552.5 | -3.2 | -0.6% | 42,270,400 |
| 2024/03/07 | 580 | 581.9 | 550.3 | 555.7 | -27.9 | -4.8% | 67,561,600 |
| 2024/03/06 | 580 | 585.6 | 578.4 | 583.6 | +5.1 | +0.9% | 19,821,200 |
| 2024/03/05 | 578.8 | 582.1 | 572.2 | 578.5 | -9.3 | -1.6% | 30,293,000 |
| 2024/03/04 | 594 | 600.3 | 585.7 | 587.8 | -6.2 | -1% | 28,361,400 |
| 2024/03/01 | 588 | 597.3 | 585.1 | 594 | +5.2 | +0.9% | 22,509,600 |
| 2024/02/29 | 588.5 | 603.4 | 586 | 588.8 | +0.8 | +0.1% | 46,667,100 |
| 2024/02/28 | 579.1 | 590.4 | 578.9 | 588 | +11.7 | +2% | 33,018,600 |
| 2024/02/27 | 573 | 580.4 | 567.7 | 576.3 | +2.9 | +0.5% | 27,849,300 |
| 2024/02/26 | 570.5 | 577 | 568.6 | 573.4 | +3.7 | +0.6% | 28,536,500 |
| 2024/02/22 | 569.5 | 575.6 | 567.3 | 569.7 | +3.3 | +0.6% | 28,483,700 |
| 2024/02/21 | 566.2 | 570.7 | 561.3 | 566.4 | +0.2 | ±0% | 24,855,300 |
| 2024/02/20 | 566 | 568.3 | 563.4 | 566.2 | +1.9 | +0.3% | 21,651,600 |
| 2024/02/19 | 556.8 | 565.5 | 553.6 | 564.3 | +7.1 | +1.3% | 27,237,300 |
| 2024/02/16 | 551.4 | 560.9 | 549.1 | 557.2 | +7.1 | +1.3% | 31,369,400 |
| 2024/02/15 | 550.4 | 551.5 | 542.7 | 550.1 | +2.4 | +0.4% | 27,621,500 |
| 2024/02/14 | 559.6 | 560 | 543.4 | 547.7 | -11.9 | -2.1% | 41,347,800 |
| 2024/02/13 | 555.8 | 560.5 | 553.2 | 559.6 | +6.5 | +1.2% | 45,331,000 |
| 2024/02/09 | 568.5 | 575.2 | 552 | 553.1 | -72.3 | -11.6% | 119,636,600 |
| 2024/02/08 | 616 | 625.4 | 607.7 | 625.4 | +11.3 | +1.8% | 44,775,200 |
| 2024/02/07 | 600.2 | 623 | 599.6 | 614.1 | +16.9 | +2.8% | 43,828,700 |
| 2024/02/06 | 597.8 | 601.7 | 589.7 | 597.2 | +0.7 | +0.1% | 32,109,400 |
| 2024/02/05 | 588.5 | 599.3 | 585.5 | 596.5 | +19.1 | +3.3% | 32,516,500 |
| 2024/02/02 | 587 | 588.5 | 577.4 | 577.4 | -8.2 | -1.4% | 23,412,600 |
| 2024/02/01 | 580 | 588.5 | 576.6 | 585.6 | -2.8 | -0.5% | 22,189,500 |
| 2024/01/31 | 575.5 | 589 | 574.1 | 588.4 | +12.8 | +2.2% | 32,821,500 |
| 2024/01/30 | 570.4 | 576.9 | 568.8 | 575.6 | -1 | -0.2% | 37,531,700 |
| 2024/01/29 | 569.4 | 578.4 | 569 | 576.6 | +16.2 | +2.9% | 32,152,200 |
| 2024/01/26 | 571 | 571.9 | 559.4 | 560.4 | -15.4 | -2.7% | 32,520,000 |
| 2024/01/25 | 569.9 | 577 | 568.5 | 575.8 | +4.7 | +0.8% | 19,088,100 |
| 2024/01/24 | 578 | 578.7 | 569.1 | 571.1 | -6.7 | -1.2% | 22,612,600 |
| 2024/01/23 | 583 | 583.7 | 575.5 | 577.8 | -5.9 | -1% | 27,319,500 |
| 2024/01/22 | 574.9 | 583.7 | 574.2 | 583.7 | +12.9 | +2.3% | 26,969,300 |
| 2024/01/19 | 579.6 | 579.6 | 566.3 | 570.8 | -1.4 | -0.2% | 24,694,100 |
| 2024/01/18 | 565.1 | 577.9 | 564.8 | 572.2 | +8.3 | +1.5% | 27,370,800 |
| 2024/01/17 | 574.1 | 580 | 563.8 | 563.9 | -5.6 | -1% | 29,968,100 |
| 2024/01/16 | 568.9 | 571.4 | 564.6 | 569.5 | +0.8 | +0.1% | 21,358,700 |
| 2024/01/15 | 572.4 | 575.6 | 567 | 568.7 | -3 | -0.5% | 20,492,700 |
251～
300
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
