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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 525.8 | 534.8 | 522.3 | 532.5 | +26.7 | +5.3% | 54,416,500 |
| 2023/05/11 | 503.5 | 506.1 | 499.8 | 505.8 | -1.4 | -0.3% | 21,898,000 |
| 2023/05/10 | 510 | 511.1 | 502.4 | 507.2 | -3.8 | -0.7% | 15,629,600 |
| 2023/05/09 | 503.5 | 511.9 | 501.1 | 511 | +10 | +2% | 14,889,500 |
| 2023/05/08 | 495 | 503.1 | 492.6 | 501 | +0.7 | +0.1% | 16,604,400 |
| 2023/05/02 | 502 | 502.5 | 495.8 | 500.3 | -2.8 | -0.6% | 15,549,300 |
| 2023/05/01 | 498 | 504.3 | 497.8 | 503.1 | +10.9 | +2.2% | 18,624,600 |
| 2023/04/28 | 489.9 | 492.2 | 484.3 | 492.2 | +11.4 | +2.4% | 26,683,000 |
| 2023/04/27 | 473.9 | 481.9 | 472.2 | 480.8 | +5.1 | +1.1% | 15,836,100 |
| 2023/04/26 | 475 | 478.8 | 474 | 475.7 | -6 | -1.2% | 15,119,200 |
| 2023/04/25 | 486.2 | 487.2 | 481.1 | 481.7 | -3.4 | -0.7% | 17,126,100 |
| 2023/04/24 | 485.2 | 487.2 | 481.8 | 485.1 | +1.8 | +0.4% | 16,448,100 |
| 2023/04/21 | 489 | 490 | 482.2 | 483.3 | -16.9 | -3.4% | 32,809,300 |
| 2023/04/20 | 496 | 502.4 | 494.1 | 500.2 | +0.3 | +0.1% | 11,185,300 |
| 2023/04/19 | 502.7 | 502.9 | 497.3 | 499.9 | -2.9 | -0.6% | 14,516,300 |
| 2023/04/18 | 500 | 506.5 | 496.6 | 502.8 | +5 | +1% | 18,580,000 |
| 2023/04/17 | 498 | 499.6 | 495.2 | 497.8 | +7 | +1.4% | 13,279,200 |
| 2023/04/14 | 500.3 | 500.5 | 489.5 | 490.8 | -4.2 | -0.8% | 18,654,100 |
| 2023/04/13 | 500 | 500.4 | 492.2 | 495 | -10.4 | -2.1% | 18,923,800 |
| 2023/04/12 | 506.6 | 508.7 | 503.7 | 505.4 | +3.1 | +0.6% | 13,597,300 |
| 2023/04/11 | 496.9 | 503.8 | 492.7 | 502.3 | +13.4 | +2.7% | 17,741,900 |
| 2023/04/10 | 488.7 | 490.5 | 485.7 | 488.9 | +4.1 | +0.8% | 10,889,300 |
| 2023/04/07 | 486 | 488.4 | 484 | 484.8 | -0.3 | -0.1% | 15,646,000 |
| 2023/04/06 | 493.6 | 495.9 | 483.5 | 485.1 | -17.4 | -3.5% | 22,878,300 |
| 2023/04/05 | 503.4 | 507.9 | 498.8 | 502.5 | -9.2 | -1.8% | 16,557,300 |
| 2023/04/04 | 505 | 513.6 | 502.8 | 511.7 | +1.5 | +0.3% | 22,706,100 |
| 2023/04/03 | 508.2 | 512.3 | 504.1 | 510.2 | +9.1 | +1.8% | 17,142,900 |
| 2023/03/31 | 497.2 | 505.4 | 497 | 501.1 | +11.2 | +2.3% | 24,604,700 |
| 2023/03/30 | 486.8 | 492.4 | 484 | 489.9 | -0.3 | -0.1% | 21,071,300 |
| 2023/03/29 | 481 | 490.2 | 478.3 | 490.2 | +10.8 | +2.3% | 26,927,300 |
| 2023/03/28 | 485.1 | 487.9 | 475.8 | 479.4 | -0.1 | ±0% | 15,734,300 |
| 2023/03/27 | 482.9 | 484.9 | 476.1 | 479.5 | -1.2 | -0.2% | 14,997,900 |
| 2023/03/24 | 477.1 | 481.1 | 473.7 | 480.7 | -2 | -0.4% | 15,963,900 |
| 2023/03/23 | 472.1 | 483.7 | 472 | 482.7 | +3.1 | +0.6% | 15,410,800 |
| 2023/03/22 | 477.7 | 482.7 | 470.9 | 479.6 | +17.9 | +3.9% | 21,336,600 |
| 2023/03/20 | 458.4 | 468.7 | 457.4 | 461.7 | -9 | -1.9% | 19,083,700 |
| 2023/03/17 | 470 | 472.6 | 458.1 | 470.7 | +1.3 | +0.3% | 29,162,100 |
| 2023/03/16 | 455.8 | 471.4 | 450.4 | 469.4 | -6.2 | -1.3% | 26,367,000 |
| 2023/03/15 | 488.2 | 490.5 | 474 | 475.6 | -0.4 | -0.1% | 26,411,900 |
| 2023/03/14 | 481.2 | 483.8 | 472.2 | 476 | -28.6 | -5.7% | 36,633,900 |
| 2023/03/13 | 510.9 | 511.1 | 500 | 504.6 | -26.3 | -5% | 32,109,100 |
| 2023/03/10 | 538 | 545.1 | 530.9 | 530.9 | -18.2 | -3.3% | 27,364,400 |
| 2023/03/09 | 550.2 | 553.2 | 543.8 | 549.1 | +3.4 | +0.6% | 20,283,600 |
| 2023/03/08 | 555.2 | 556.2 | 541 | 545.7 | -20 | -3.5% | 36,971,400 |
| 2023/03/07 | 554 | 566.5 | 549.4 | 565.7 | +12.1 | +2.2% | 26,557,500 |
| 2023/03/06 | 547.9 | 556.7 | 546.5 | 553.6 | +9.2 | +1.7% | 23,787,600 |
| 2023/03/03 | 537.8 | 545.7 | 535.5 | 544.4 | +9.6 | +1.8% | 25,713,300 |
| 2023/03/02 | 536.8 | 540 | 531.8 | 534.8 | -0.8 | -0.1% | 18,243,600 |
| 2023/03/01 | 523.9 | 538.6 | 523.7 | 535.6 | +8 | +1.5% | 22,978,700 |
| 2023/02/28 | 532.2 | 535.8 | 524.4 | 527.6 | -1 | -0.2% | 20,958,900 |
251～
300
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
