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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 535 | 535.9 | 525.7 | 528.6 | +0.2 | ±0% | 20,333,400 |
| 2023/02/24 | 526 | 529.9 | 523.2 | 528.4 | +8.4 | +1.6% | 17,507,200 |
| 2023/02/22 | 533.5 | 534.9 | 517.5 | 520 | -17.8 | -3.3% | 24,528,100 |
| 2023/02/21 | 524.3 | 538.5 | 524.3 | 537.8 | +13.6 | +2.6% | 27,275,300 |
| 2023/02/20 | 518.7 | 527 | 518.2 | 524.2 | +5.5 | +1.1% | 21,399,800 |
| 2023/02/17 | 504.9 | 519.2 | 503.3 | 518.7 | +8.9 | +1.7% | 21,846,700 |
| 2023/02/16 | 499.3 | 512 | 499.1 | 509.8 | +20.1 | +4.1% | 33,229,800 |
| 2023/02/15 | 486.7 | 491.4 | 484.8 | 489.7 | +7.3 | +1.5% | 17,368,500 |
| 2023/02/14 | 488 | 488.4 | 480.2 | 482.4 | -0.8 | -0.2% | 12,249,200 |
| 2023/02/13 | 476.2 | 485.5 | 472.6 | 483.2 | +2.8 | +0.6% | 23,378,500 |
| 2023/02/10 | 478.5 | 483.7 | 471.1 | 480.4 | +7.7 | +1.6% | 30,439,600 |
| 2023/02/09 | 471.8 | 473.8 | 468.6 | 472.7 | -0.4 | -0.1% | 14,535,400 |
| 2023/02/08 | 474.8 | 478.1 | 471.4 | 473.1 | -1 | -0.2% | 11,942,000 |
| 2023/02/07 | 485 | 487 | 472.7 | 474.1 | +1.7 | +0.4% | 23,102,000 |
| 2023/02/06 | 474 | 481.2 | 470.7 | 472.4 | +9.8 | +2.1% | 22,654,800 |
| 2023/02/03 | 459.8 | 464.6 | 459.5 | 462.6 | +3.7 | +0.8% | 15,471,700 |
| 2023/02/02 | 464.8 | 464.9 | 454.1 | 458.9 | -8.9 | -1.9% | 14,047,200 |
| 2023/02/01 | 468.5 | 469.7 | 463.6 | 467.8 | +4.5 | +1% | 18,097,000 |
| 2023/01/31 | 465.1 | 468.1 | 457.5 | 463.3 | +9.4 | +2.1% | 29,728,000 |
| 2023/01/30 | 458 | 463.8 | 449 | 453.9 | -3.1 | -0.7% | 30,798,200 |
| 2023/01/27 | 452.9 | 458.4 | 451.4 | 457 | +6.9 | +1.5% | 17,209,300 |
| 2023/01/26 | 446.5 | 451.5 | 446.1 | 450.1 | +5.7 | +1.3% | 16,442,700 |
| 2023/01/25 | 441.8 | 445 | 440.2 | 444.4 | +2.6 | +0.6% | 10,860,300 |
| 2023/01/24 | 441.4 | 442.1 | 436.9 | 441.8 | +7.7 | +1.8% | 16,373,600 |
| 2023/01/23 | 440.1 | 442.2 | 433.2 | 434.1 | +3.7 | +0.9% | 14,630,100 |
| 2023/01/20 | 421.2 | 430.7 | 419.5 | 430.4 | +10.8 | +2.6% | 17,459,900 |
| 2023/01/19 | 424.4 | 425.1 | 419.5 | 419.6 | -15.7 | -3.6% | 19,663,700 |
| 2023/01/18 | 425 | 439.9 | 418.1 | 435.3 | +11.9 | +2.8% | 22,871,700 |
| 2023/01/17 | 415 | 427.6 | 415 | 423.4 | +11.1 | +2.7% | 16,225,000 |
| 2023/01/16 | 414.5 | 414.6 | 410 | 412.3 | -7.1 | -1.7% | 15,010,100 |
| 2023/01/13 | 422 | 427.2 | 418.1 | 419.4 | -8.4 | -2% | 20,669,600 |
| 2023/01/12 | 429.9 | 432.5 | 427.8 | 427.8 | -2.4 | -0.6% | 12,972,600 |
| 2023/01/11 | 431.9 | 432.9 | 429.2 | 430.2 | -1 | -0.2% | 12,436,900 |
| 2023/01/10 | 429.4 | 433.2 | 427.3 | 431.2 | +4.5 | +1.1% | 14,949,500 |
| 2023/01/06 | 421.1 | 429.7 | 420.1 | 426.7 | +7.3 | +1.7% | 17,176,600 |
| 2023/01/05 | 416.4 | 419.4 | 413.3 | 419.4 | +7 | +1.7% | 13,635,100 |
| 2023/01/04 | 412 | 413.7 | 408.1 | 412.4 | -5.7 | -1.4% | 15,157,000 |
| 2022/12/30 | 416.5 | 421.2 | 416.5 | 418.1 | +3 | +0.7% | 10,809,500 |
| 2022/12/29 | 413.6 | 415.6 | 411.5 | 415.1 | -1.4 | -0.3% | 11,097,500 |
| 2022/12/28 | 415 | 418.3 | 411.8 | 416.5 | +0.2 | ±0% | 16,697,700 |
| 2022/12/27 | 423 | 425.8 | 414.6 | 416.3 | -4.5 | -1.1% | 17,467,300 |
| 2022/12/26 | 416 | 422.4 | 415.3 | 420.8 | +8 | +1.9% | 14,433,300 |
| 2022/12/23 | 416.8 | 417 | 409.7 | 412.8 | -9.5 | -2.2% | 23,055,000 |
| 2022/12/22 | 426.6 | 431.2 | 421.4 | 422.3 | +8.9 | +2.2% | 26,523,400 |
| 2022/12/21 | 425.3 | 425.3 | 408.6 | 413.4 | -14.6 | -3.4% | 39,631,300 |
| 2022/12/20 | 454.1 | 454.5 | 424.3 | 428 | -22.7 | -5% | 42,866,600 |
| 2022/12/19 | 454.6 | 454.7 | 447.6 | 450.7 | -9.6 | -2.1% | 18,100,800 |
| 2022/12/16 | 460.6 | 463.7 | 458.5 | 460.3 | -4 | -0.9% | 12,412,800 |
| 2022/12/15 | 459 | 464.3 | 457.5 | 464.3 | +2.1 | +0.5% | 10,071,900 |
| 2022/12/14 | 460 | 463.6 | 458.3 | 462.2 | -0.3 | -0.1% | 9,227,300 |
301～
350
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
