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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2022/12/13 | 466.8 | 468.5 | 461.7 | 462.5 | +0.5 | +0.1% | 11,748,600 |
| 2022/12/12 | 458 | 462.6 | 457.6 | 462 | +3 | +0.7% | 10,791,800 |
| 2022/12/09 | 462.4 | 465.6 | 459 | 459 | -2.6 | -0.6% | 15,499,800 |
| 2022/12/08 | 459.7 | 462.4 | 456.1 | 461.6 | -2.1 | -0.5% | 15,149,900 |
| 2022/12/07 | 460 | 468.1 | 459.2 | 463.7 | -2.5 | -0.5% | 13,965,500 |
| 2022/12/06 | 461.6 | 468.2 | 461 | 466.2 | +4.5 | +1% | 15,903,700 |
| 2022/12/05 | 471 | 471.4 | 459.2 | 461.7 | -12.9 | -2.7% | 23,003,000 |
| 2022/12/02 | 483 | 483 | 471.6 | 474.6 | -14.6 | -3% | 19,213,600 |
| 2022/12/01 | 493.1 | 493.4 | 488.2 | 489.2 | -2 | -0.4% | 12,389,500 |
| 2022/11/30 | 494.8 | 494.9 | 488.3 | 491.2 | -2.3 | -0.5% | 18,277,100 |
| 2022/11/29 | 495 | 495.2 | 488.1 | 493.5 | -8.5 | -1.7% | 16,927,600 |
| 2022/11/28 | 506.6 | 509.3 | 501.9 | 502 | -2.4 | -0.5% | 10,807,000 |
| 2022/11/25 | 503 | 504.5 | 500.1 | 504.4 | +1.9 | +0.4% | 9,063,100 |
| 2022/11/24 | 510.2 | 510.9 | 502 | 502.5 | -3.5 | -0.7% | 13,003,500 |
| 2022/11/22 | 503.1 | 510.6 | 502.4 | 506 | +8.3 | +1.7% | 20,541,200 |
| 2022/11/21 | 503 | 504.4 | 496 | 497.7 | -0.7 | -0.1% | 11,995,800 |
551～
600
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
