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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 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 |
51～
100
件表示中 / 3452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 | 55,100円 | +7.2% | -14.5% | 4.54% | 5.28倍 | 0.34倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年早期に主要市場の全新型車を電動車に |
| ＳＵＢＡＲＵ | 332,500円 | +23.2% | +76.0% | 2.89% | 7.35倍 | 1.09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 |
| シマノ | 2,585,000円 | -11.5% | -16.0% | 1.10% | 35.00倍 | 2.90倍 |
|
変速機、ブレーキ部品などの自転車部品で世界首位。釣り具も展開。海外生産、販売比率高い |
| アイシン | 561,200円 | +0.2% | +50.1% | 3.21% | 11.64倍 | 0.71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 |
| ヤマハ 発 | 143,800円 | +7.7% | - | 3.48% | 8.06倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
