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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 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 |
451～
500
件表示中 / 3692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 | 34,600円 | -0.7% | -87.9% | 0.00% | - | 0.21倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| 川 重 | 843,200円 | +16.8% | +212.7% | 1.66% | 18.11倍 | 2.21倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| いすゞ | 194,500円 | -4.0% | -21.7% | 4.73% | 10.26倍 | 0.95倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 114,400円 | +4.8% | +25.6% | 4.37% | 7.93倍 | 0.96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 |
| 三菱自 | 39,800円 | -1.1% | -56.9% | 3.77% | 15.22倍 | 0.51倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
