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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 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 |
| 2022/11/18 | 493.7 | 501.6 | 492.1 | 498.4 | +9.6 | +2% | 19,802,400 |
| 2022/11/17 | 491.7 | 494.4 | 488.7 | 488.8 | -9.2 | -1.8% | 16,742,700 |
| 2022/11/16 | 494.9 | 498.5 | 492 | 498 | -2.6 | -0.5% | 14,053,500 |
| 2022/11/15 | 492.9 | 500.6 | 490.2 | 500.6 | +7.7 | +1.6% | 13,498,600 |
| 2022/11/14 | 498.2 | 498.5 | 491.7 | 492.9 | -6.6 | -1.3% | 17,479,100 |
| 2022/11/11 | 499 | 501.2 | 494.3 | 499.5 | +11.1 | +2.3% | 28,548,300 |
| 2022/11/10 | 491.8 | 499.3 | 485.2 | 488.4 | -4.5 | -0.9% | 27,903,400 |
| 2022/11/09 | 495.8 | 497.2 | 487.6 | 492.9 | -2.4 | -0.5% | 20,558,900 |
| 2022/11/08 | 490.9 | 499.2 | 487.1 | 495.3 | +6.8 | +1.4% | 20,004,300 |
| 2022/11/07 | 490.3 | 492.7 | 484.8 | 488.5 | +2.4 | +0.5% | 14,562,200 |
| 2022/11/04 | 480.4 | 487.5 | 477.1 | 486.1 | +2.1 | +0.4% | 19,359,800 |
| 2022/11/02 | 473.3 | 484 | 472.4 | 484 | +9.3 | +2% | 17,522,800 |
| 2022/11/01 | 475 | 478.3 | 472.7 | 474.7 | +0.3 | +0.1% | 11,774,700 |
| 2022/10/31 | 469.4 | 474.4 | 467.1 | 474.4 | +13 | +2.8% | 13,904,800 |
| 2022/10/28 | 462 | 466 | 460.8 | 461.4 | -1.2 | -0.3% | 27,965,500 |
| 2022/10/27 | 466.4 | 467.3 | 459.7 | 462.6 | -5.1 | -1.1% | 10,455,400 |
| 2022/10/26 | 467 | 472.5 | 466.5 | 467.7 | +1.5 | +0.3% | 12,694,200 |
| 2022/10/25 | 463 | 466.9 | 460.6 | 466.2 | +8 | +1.7% | 12,152,200 |
601～
650
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 | 35,000円 | -1.1% | +47.5% | 0.00% | 61.08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 | 181,000円 | +0.1% | +24.0% | 3.59% | 10.97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 | 182,600円 | +2.9% | - | 5.04% | 10.00倍 | 0.90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 | 109,200円 | +4.8% | +25.6% | 4.58% | 7.57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 | 40,900円 | +5.8% | -8.7% | 2.44% | 13.69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
