日産証券グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 157 | 157 | 156 | 157 | +2 | +1.3% | 51,100 |
| 2023/01/23 | 155 | 157 | 154 | 155 | +1 | +0.6% | 20,400 |
| 2023/01/20 | 152 | 154 | 150 | 154 | +3 | +2% | 18,600 |
| 2023/01/19 | 157 | 161 | 151 | 151 | +1 | +0.7% | 515,200 |
| 2023/01/18 | 151 | 152 | 150 | 150 | ±0 | ±0% | 13,900 |
| 2023/01/17 | 150 | 151 | 148 | 150 | ±0 | ±0% | 23,600 |
| 2023/01/16 | 150 | 152 | 150 | 150 | -2 | -1.3% | 18,900 |
| 2023/01/13 | 153 | 153 | 151 | 152 | ±0 | ±0% | 16,100 |
| 2023/01/12 | 153 | 154 | 152 | 152 | -1 | -0.7% | 26,000 |
| 2023/01/11 | 153 | 153 | 152 | 153 | ±0 | ±0% | 17,700 |
| 2023/01/10 | 153 | 154 | 152 | 153 | ±0 | ±0% | 21,300 |
| 2023/01/06 | 152 | 156 | 152 | 153 | +1 | +0.7% | 34,100 |
| 2023/01/05 | 154 | 155 | 152 | 152 | -1 | -0.7% | 19,300 |
| 2023/01/04 | 155 | 157 | 153 | 153 | +1 | +0.7% | 35,600 |
| 2022/12/30 | 157 | 157 | 152 | 152 | ±0 | ±0% | 51,500 |
| 2022/12/29 | 154 | 156 | 150 | 152 | -2 | -1.3% | 40,800 |
| 2022/12/28 | 153 | 155 | 152 | 154 | +3 | +2% | 55,900 |
| 2022/12/27 | 153 | 155 | 150 | 151 | -2 | -1.3% | 39,800 |
| 2022/12/26 | 158 | 158 | 152 | 153 | -1 | -0.6% | 69,200 |
| 2022/12/23 | 147 | 157 | 147 | 154 | +12 | +8.5% | 297,300 |
| 2022/12/22 | 141 | 144 | 141 | 142 | +2 | +1.4% | 20,200 |
| 2022/12/21 | 142 | 143 | 139 | 140 | ±0 | ±0% | 36,700 |
| 2022/12/20 | 148 | 148 | 140 | 140 | -9 | -6% | 57,000 |
| 2022/12/19 | 149 | 149 | 145 | 149 | ±0 | ±0% | 52,900 |
| 2022/12/16 | 150 | 154 | 145 | 149 | -4 | -2.6% | 303,200 |
| 2022/12/15 | 144 | 175 | 144 | 153 | +14 | +10.1% | 2,064,800 |
| 2022/12/14 | 141 | 141 | 138 | 139 | +1 | +0.7% | 33,200 |
| 2022/12/13 | 137 | 141 | 137 | 138 | +1 | +0.7% | 65,100 |
| 2022/12/12 | 134 | 137 | 133 | 137 | +3 | +2.2% | 60,800 |
| 2022/12/09 | 133 | 134 | 132 | 134 | +1 | +0.8% | 57,300 |
| 2022/12/08 | 134 | 135 | 133 | 133 | -1 | -0.7% | 7,800 |
| 2022/12/07 | 133 | 135 | 133 | 134 | +1 | +0.8% | 26,400 |
| 2022/12/06 | 134 | 135 | 133 | 133 | -1 | -0.7% | 34,800 |
| 2022/12/05 | 135 | 136 | 134 | 134 | -1 | -0.7% | 19,600 |
| 2022/12/02 | 136 | 137 | 135 | 135 | -2 | -1.5% | 30,200 |
| 2022/12/01 | 137 | 137 | 135 | 137 | +1 | +0.7% | 20,900 |
| 2022/11/30 | 138 | 138 | 136 | 136 | -1 | -0.7% | 31,700 |
| 2022/11/29 | 136 | 137 | 135 | 137 | +2 | +1.5% | 15,000 |
| 2022/11/28 | 136 | 136 | 134 | 135 | +2 | +1.5% | 60,800 |
| 2022/11/25 | 134 | 135 | 133 | 133 | ±0 | ±0% | 49,200 |
| 2022/11/24 | 133 | 133 | 132 | 133 | +1 | +0.8% | 30,800 |
| 2022/11/22 | 134 | 135 | 132 | 132 | +1 | +0.8% | 109,900 |
| 2022/11/21 | 133 | 133 | 131 | 131 | -1 | -0.8% | 98,400 |
| 2022/11/18 | 131 | 132 | 131 | 132 | ±0 | ±0% | 4,100 |
| 2022/11/17 | 132 | 132 | 131 | 132 | +1 | +0.8% | 5,400 |
| 2022/11/16 | 132 | 132 | 130 | 131 | -1 | -0.8% | 10,500 |
| 2022/11/15 | 131 | 132 | 130 | 132 | +1 | +0.8% | 13,700 |
| 2022/11/14 | 132 | 132 | 130 | 131 | -1 | -0.8% | 50,900 |
| 2022/11/11 | 131 | 132 | 131 | 132 | +1 | +0.8% | 11,700 |
| 2022/11/10 | 132 | 132 | 131 | 131 | -1 | -0.8% | 4,000 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「日産証Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 日産証Ｇ | 18,300円 | +3.3% | +6.2% | 4.64% | 15.50倍 | 0.73倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| あかつき | 43,300円 | +11.4% | +10.1% | 5.08% | 5.04倍 | 0.79倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| 豊トラスティ | 163,400円 | -0.0% | +0.1% | 4.28% | 6.43倍 | 0.69倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| ＡＩフュージョ | 104,000円 | - | - | 0.00% | 32.26倍 | - |
|
- |
| シンプレクスＦ | - | -19.8% | -19.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
