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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 581.1 | 582.5 | 568.4 | 571.7 | -9.6 | -1.7% | 28,856,100 |
| 2024/01/11 | 585 | 589.4 | 577.6 | 581.3 | +11.5 | +2% | 29,710,500 |
| 2024/01/10 | 566 | 575.1 | 563.5 | 569.8 | +3.4 | +0.6% | 20,860,100 |
| 2024/01/09 | 571.6 | 571.8 | 562.1 | 566.4 | -0.9 | -0.2% | 23,512,500 |
| 2024/01/05 | 568.4 | 572.8 | 565.6 | 567.3 | +3.7 | +0.7% | 22,093,800 |
| 2024/01/04 | 559 | 563.6 | 549.1 | 563.6 | +9.4 | +1.7% | 26,544,400 |
| 2023/12/29 | 553 | 559 | 550.1 | 554.2 | +2.5 | +0.5% | 17,178,400 |
| 2023/12/28 | 544.4 | 552.2 | 541.8 | 551.7 | -1.2 | -0.2% | 16,367,500 |
| 2023/12/27 | 553.2 | 557.9 | 550 | 552.9 | +1.9 | +0.3% | 18,935,200 |
| 2023/12/26 | 560.4 | 560.8 | 546.7 | 551 | -9.6 | -1.7% | 22,653,500 |
| 2023/12/25 | 568.9 | 569.8 | 559.5 | 560.6 | -4.7 | -0.8% | 14,106,200 |
| 2023/12/22 | 560.2 | 568.5 | 558.8 | 565.3 | +3.2 | +0.6% | 19,231,700 |
| 2023/12/21 | 569.3 | 571.5 | 559.8 | 562.1 | -17.2 | -3% | 23,241,000 |
| 2023/12/20 | 573.8 | 581.8 | 572.4 | 579.3 | +15.4 | +2.7% | 29,630,700 |
| 2023/12/19 | 558.6 | 570.7 | 552 | 563.9 | +5.3 | +0.9% | 23,853,800 |
| 2023/12/18 | 546.6 | 559.9 | 540.9 | 558.6 | +8.1 | +1.5% | 23,929,200 |
| 2023/12/15 | 547.7 | 553.1 | 542.8 | 550.5 | +15.7 | +2.9% | 31,667,300 |
| 2023/12/14 | 556.8 | 558 | 532.4 | 534.8 | -31.2 | -5.5% | 44,941,300 |
| 2023/12/13 | 578.3 | 578.5 | 561.7 | 566 | -2.5 | -0.4% | 36,108,700 |
| 2023/12/12 | 579.8 | 580 | 566.9 | 568.5 | -6.3 | -1.1% | 23,499,400 |
| 2023/12/11 | 570.4 | 578.8 | 569.7 | 574.8 | +14.2 | +2.5% | 26,600,600 |
| 2023/12/08 | 561.1 | 566 | 552.7 | 560.6 | -10.5 | -1.8% | 36,031,800 |
| 2023/12/07 | 582 | 587.6 | 570.2 | 571.1 | -10.5 | -1.8% | 24,795,200 |
| 2023/12/06 | 571 | 583 | 569.3 | 581.6 | +11.2 | +2% | 18,952,900 |
| 2023/12/05 | 569.8 | 572.9 | 566.3 | 570.4 | +3.1 | +0.5% | 23,663,500 |
| 2023/12/04 | 576.5 | 577 | 563.2 | 567.3 | -19.2 | -3.3% | 32,078,300 |
| 2023/12/01 | 585 | 588.8 | 582.6 | 586.5 | +3.6 | +0.6% | 17,931,900 |
| 2023/11/30 | 575 | 589 | 574.8 | 582.9 | +7.9 | +1.4% | 31,329,700 |
| 2023/11/29 | 583.8 | 583.8 | 572 | 575 | -11.3 | -1.9% | 29,288,400 |
| 2023/11/28 | 589 | 593.5 | 581.3 | 586.3 | +1.1 | +0.2% | 20,897,100 |
| 2023/11/27 | 599.8 | 599.8 | 583.5 | 585.2 | -11.3 | -1.9% | 29,611,100 |
| 2023/11/24 | 594.1 | 600 | 592 | 596.5 | +12.4 | +2.1% | 25,616,500 |
| 2023/11/22 | 575.5 | 591.9 | 572 | 584.1 | -1.1 | -0.2% | 30,641,600 |
| 2023/11/21 | 595.2 | 596.2 | 580.8 | 585.2 | -11 | -1.8% | 32,744,400 |
| 2023/11/20 | 617.1 | 621.2 | 596 | 596.2 | -19.9 | -3.2% | 34,586,200 |
| 2023/11/17 | 600.3 | 616.1 | 597 | 616.1 | +7.4 | +1.2% | 24,481,100 |
| 2023/11/16 | 596.8 | 617.5 | 596.1 | 608.7 | +16.2 | +2.7% | 39,940,400 |
| 2023/11/15 | 608.1 | 613.5 | 590.8 | 592.5 | -1.8 | -0.3% | 39,975,400 |
| 2023/11/14 | 591.1 | 598.8 | 586.3 | 594.3 | +10.5 | +1.8% | 30,986,600 |
| 2023/11/13 | 611 | 616 | 583.8 | 583.8 | -23.4 | -3.9% | 48,601,400 |
| 2023/11/10 | 625.5 | 642.2 | 600.1 | 607.2 | -28.3 | -4.5% | 61,034,900 |
| 2023/11/09 | 623 | 635.5 | 613 | 635.5 | +23.7 | +3.9% | 34,136,800 |
| 2023/11/08 | 625 | 635.5 | 609.3 | 611.8 | +0.5 | +0.1% | 34,172,600 |
| 2023/11/07 | 609.5 | 617.7 | 605.9 | 611.3 | +4.3 | +0.7% | 19,331,000 |
| 2023/11/06 | 605 | 611.9 | 603.4 | 607 | +12 | +2% | 23,395,900 |
| 2023/11/02 | 608.1 | 615.2 | 592 | 595 | -1.5 | -0.3% | 28,536,900 |
| 2023/11/01 | 587.4 | 598.6 | 587 | 596.5 | +29.1 | +5.1% | 27,463,000 |
| 2023/10/31 | 573 | 578.6 | 554.7 | 567.4 | +0.9 | +0.2% | 27,263,700 |
| 2023/10/30 | 584.3 | 584.3 | 563.4 | 566.5 | -26.7 | -4.5% | 29,577,100 |
| 2023/10/27 | 590.1 | 595.4 | 587 | 593.2 | +8.9 | +1.5% | 15,928,600 |
301～
350
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
