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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 614 | 629 | 613.2 | 623.8 | +19.2 | +3.2% | 32,281,400 |
| 2023/07/21 | 607 | 612.9 | 603.3 | 604.6 | -5.2 | -0.9% | 21,636,400 |
| 2023/07/20 | 602.9 | 617 | 601.7 | 609.8 | +8.3 | +1.4% | 38,516,000 |
| 2023/07/19 | 572 | 601.5 | 570.8 | 601.5 | +42.9 | +7.7% | 45,927,000 |
| 2023/07/18 | 553 | 558.7 | 550.1 | 558.6 | +2.4 | +0.4% | 22,373,700 |
| 2023/07/14 | 561.1 | 567.5 | 551.7 | 556.2 | -12.1 | -2.1% | 29,910,500 |
| 2023/07/13 | 570 | 573.7 | 565.9 | 568.3 | -3.6 | -0.6% | 20,082,000 |
| 2023/07/12 | 575 | 576.5 | 569 | 571.9 | +2 | +0.4% | 22,926,900 |
| 2023/07/11 | 587.2 | 587.3 | 568.1 | 569.9 | -12 | -2.1% | 24,235,700 |
| 2023/07/10 | 596 | 599.3 | 579 | 581.9 | -15.2 | -2.5% | 29,664,300 |
| 2023/07/07 | 605.2 | 607.6 | 597.1 | 597.1 | -10.1 | -1.7% | 25,311,200 |
| 2023/07/06 | 612 | 619.9 | 606.1 | 607.2 | -10.2 | -1.7% | 23,916,500 |
| 2023/07/05 | 618.9 | 619 | 607.6 | 617.4 | +0.8 | +0.1% | 22,226,400 |
| 2023/07/04 | 607.9 | 618.6 | 605.5 | 616.6 | +13.4 | +2.2% | 31,941,000 |
| 2023/07/03 | 593 | 603.9 | 591.5 | 603.2 | +15 | +2.6% | 30,835,500 |
| 2023/06/30 | 580 | 590 | 572.4 | 588.2 | +9.1 | +1.6% | 32,364,900 |
| 2023/06/29 | 558 | 583.9 | 557.9 | 579.1 | +23.2 | +4.2% | 45,254,700 |
| 2023/06/28 | 552.4 | 556.9 | 548.8 | 555.9 | +10.6 | +1.9% | 25,634,400 |
| 2023/06/27 | 541.3 | 546.8 | 538.8 | 545.3 | +9.6 | +1.8% | 22,117,800 |
| 2023/06/26 | 538 | 542.3 | 531.7 | 535.7 | -4 | -0.7% | 18,557,000 |
| 2023/06/23 | 542.8 | 543.9 | 530.5 | 539.7 | +1.6 | +0.3% | 28,778,300 |
| 2023/06/22 | 535 | 542.6 | 532.7 | 538.1 | +1.3 | +0.2% | 15,067,100 |
| 2023/06/21 | 531.6 | 537.9 | 528.8 | 536.8 | -0.3 | -0.1% | 17,426,200 |
| 2023/06/20 | 542.1 | 542.1 | 533.2 | 537.1 | -7.2 | -1.3% | 16,947,300 |
| 2023/06/19 | 547.2 | 549.7 | 542 | 544.3 | +1.1 | +0.2% | 19,198,000 |
| 2023/06/16 | 546.9 | 547.1 | 538.4 | 543.2 | +0.5 | +0.1% | 24,087,200 |
| 2023/06/15 | 548 | 548.5 | 538.3 | 542.7 | -7.8 | -1.4% | 25,226,700 |
| 2023/06/14 | 543.5 | 551.8 | 542.6 | 550.5 | +15 | +2.8% | 34,659,200 |
| 2023/06/13 | 527.9 | 541.1 | 527.4 | 535.5 | +11.2 | +2.1% | 23,631,400 |
| 2023/06/12 | 527.3 | 530.3 | 520.7 | 524.3 | -0.8 | -0.2% | 15,034,300 |
| 2023/06/09 | 524.1 | 528 | 521.6 | 525.1 | +1.3 | +0.2% | 21,873,900 |
| 2023/06/08 | 536.5 | 538.5 | 521.1 | 523.8 | -5.1 | -1% | 21,005,400 |
| 2023/06/07 | 544.9 | 547.9 | 528 | 528.9 | -19.4 | -3.5% | 29,150,500 |
| 2023/06/06 | 543 | 550 | 540.1 | 548.3 | +2.1 | +0.4% | 17,771,100 |
| 2023/06/05 | 535.5 | 547 | 534.7 | 546.2 | +20.7 | +3.9% | 30,151,500 |
| 2023/06/02 | 522 | 525.8 | 521.2 | 525.5 | +6.3 | +1.2% | 12,531,200 |
| 2023/06/01 | 520.6 | 524.3 | 516.2 | 519.2 | -3.7 | -0.7% | 14,006,900 |
| 2023/05/31 | 526.8 | 531.1 | 521.4 | 522.9 | -10.4 | -2% | 21,942,700 |
| 2023/05/30 | 524.6 | 536.1 | 519.6 | 533.3 | +8.4 | +1.6% | 15,626,300 |
| 2023/05/29 | 533.9 | 539.4 | 524.4 | 524.9 | +0.1 | ±0% | 18,405,800 |
| 2023/05/26 | 523 | 529.4 | 522.4 | 524.8 | +4.8 | +0.9% | 16,802,600 |
| 2023/05/25 | 523 | 523.7 | 518.4 | 520 | -0.9 | -0.2% | 13,980,100 |
| 2023/05/24 | 521 | 524 | 518.9 | 520.9 | -0.2 | ±0% | 12,131,700 |
| 2023/05/23 | 526.5 | 531.2 | 520.7 | 521.1 | -1.2 | -0.2% | 21,584,900 |
| 2023/05/22 | 510.5 | 524.3 | 509.7 | 522.3 | +10.7 | +2.1% | 21,371,400 |
| 2023/05/19 | 515 | 516.5 | 509.4 | 511.6 | +4.2 | +0.8% | 19,063,100 |
| 2023/05/18 | 512.3 | 513.5 | 505.8 | 507.4 | +2.8 | +0.6% | 16,559,700 |
| 2023/05/17 | 510 | 511.2 | 503.1 | 504.6 | -7.4 | -1.4% | 17,079,700 |
| 2023/05/16 | 517.5 | 518 | 508 | 512 | -0.8 | -0.2% | 20,208,200 |
| 2023/05/15 | 530 | 532.7 | 510.5 | 512.8 | -19.7 | -3.7% | 33,824,500 |
201～
250
件表示中 / 3458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 | 55,900円 | +7.2% | -11.7% | 4.47% | 5.50倍 | 0.35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 | 331,600円 | +0.4% | -21.1% | 2.90% | 8.31倍 | 0.97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 | 2,596,000円 | -11.5% | -16.0% | 1.10% | 35.15倍 | 2.91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 | 566,700円 | +0.2% | +50.1% | 3.18% | 11.75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 |
| ヤマハ 発 | 151,100円 | +7.7% | - | 3.31% | 8.47倍 | 1.32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
