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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 600 | 605.5 | 597 | 598.8 | -10 | -1.6% | 17,275,500 |
| 2023/08/15 | 616.8 | 619.9 | 608.2 | 608.8 | +1.7 | +0.3% | 14,617,100 |
| 2023/08/14 | 623 | 623.9 | 604.5 | 607.1 | -16.9 | -2.7% | 20,720,800 |
| 2023/08/10 | 620.8 | 624.9 | 616.6 | 624 | +7.7 | +1.2% | 16,845,200 |
| 2023/08/09 | 622.7 | 623.2 | 615.2 | 616.3 | -10.3 | -1.6% | 18,308,000 |
| 2023/08/08 | 625 | 633.2 | 623.8 | 626.6 | +6.6 | +1.1% | 17,157,900 |
| 2023/08/07 | 623.5 | 623.8 | 613.7 | 620 | -7.9 | -1.3% | 20,345,600 |
| 2023/08/04 | 625 | 637.5 | 621.9 | 627.9 | +6.2 | +1% | 24,015,300 |
| 2023/08/03 | 624.1 | 628.9 | 618.3 | 621.7 | -9.6 | -1.5% | 20,351,100 |
| 2023/08/02 | 635.8 | 639.3 | 627.8 | 631.3 | -14.5 | -2.2% | 30,922,600 |
| 2023/08/01 | 628 | 647.4 | 624.2 | 645.8 | +22.8 | +3.7% | 38,568,900 |
| 2023/07/31 | 633.1 | 636.5 | 616.3 | 623 | +4.5 | +0.7% | 36,919,100 |
| 2023/07/28 | 622.9 | 628.7 | 602.6 | 618.5 | -19 | -3% | 55,382,300 |
| 2023/07/27 | 661 | 661.1 | 622.4 | 637.5 | -19.3 | -2.9% | 76,210,800 |
| 2023/07/26 | 658.3 | 664.3 | 637.5 | 656.8 | -8.2 | -1.2% | 62,612,100 |
| 2023/07/25 | 630 | 665 | 624.6 | 665 | +41.2 | +6.6% | 64,584,000 |
| 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 |
451～
500
件表示中 / 3724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 | 35,100円 | -1.1% | +47.5% | 0.00% | 61.25倍 | 0.25倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| アイシン | 180,100円 | +0.1% | +24.0% | 3.61% | 10.92倍 | 0.69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 |
| いすゞ | 184,000円 | +2.9% | - | 5.00% | 10.08倍 | 0.91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 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56倍 | 0.91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 | 41,000円 | +5.8% | -8.7% | 2.44% | 13.72倍 | 0.59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
