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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 499.3 | 505.6 | 498.1 | 500.6 | -1.7 | -0.3% | 18,400,400 |
| 2022/05/30 | 496.2 | 502.3 | 495.4 | 502.3 | +12.1 | +2.5% | 21,706,900 |
| 2022/05/27 | 493.5 | 493.7 | 487.4 | 490.2 | +2.6 | +0.5% | 13,943,900 |
| 2022/05/26 | 492.1 | 497.7 | 487.2 | 487.6 | -1 | -0.2% | 13,191,300 |
| 2022/05/25 | 485 | 490.7 | 482.4 | 488.6 | -1 | -0.2% | 17,588,100 |
| 2022/05/24 | 499 | 501 | 489.3 | 489.6 | -8.3 | -1.7% | 19,875,800 |
| 2022/05/23 | 502.5 | 503.9 | 492.4 | 497.9 | +1 | +0.2% | 16,182,300 |
| 2022/05/20 | 486 | 499.2 | 485.1 | 496.9 | +13.9 | +2.9% | 28,525,000 |
| 2022/05/19 | 485 | 488 | 479.1 | 483 | -19.5 | -3.9% | 25,678,500 |
| 2022/05/18 | 491.5 | 505.3 | 488 | 502.5 | +18 | +3.7% | 22,838,600 |
| 2022/05/17 | 493.2 | 493.8 | 482.6 | 484.5 | -10.2 | -2.1% | 17,682,900 |
| 2022/05/16 | 497.9 | 502.2 | 490.3 | 494.7 | +4.5 | +0.9% | 21,421,400 |
| 2022/05/13 | 495.4 | 498.8 | 473.2 | 490.2 | -14.8 | -2.9% | 42,026,700 |
| 2022/05/12 | 497 | 511.6 | 486.9 | 505 | +5.3 | +1.1% | 22,302,900 |
| 2022/05/11 | 508.7 | 511.6 | 495.1 | 499.7 | -7.4 | -1.5% | 20,658,600 |
| 2022/05/10 | 510 | 515.8 | 500.1 | 507.1 | -12.3 | -2.4% | 19,794,400 |
| 2022/05/09 | 521.4 | 526.8 | 517.5 | 519.4 | -3.8 | -0.7% | 11,441,000 |
| 2022/05/06 | 511 | 524.1 | 508.1 | 523.2 | +8.5 | +1.7% | 20,063,000 |
| 2022/05/02 | 520 | 521.6 | 510.3 | 514.7 | -2.3 | -0.4% | 14,588,700 |
| 2022/04/28 | 501 | 518.5 | 496.1 | 517 | +17.8 | +3.6% | 22,186,400 |
| 2022/04/27 | 496.6 | 500.8 | 493.7 | 499.2 | -10.1 | -2% | 25,001,100 |
| 2022/04/26 | 509.9 | 511.7 | 504.7 | 509.3 | -0.5 | -0.1% | 18,170,500 |
| 2022/04/25 | 521.1 | 522 | 508.6 | 509.8 | -27.1 | -5% | 27,716,600 |
| 2022/04/22 | 539 | 540.7 | 528.5 | 536.9 | -9.5 | -1.7% | 14,368,600 |
| 2022/04/21 | 540.8 | 551.9 | 540.7 | 546.4 | -4.4 | -0.8% | 14,215,000 |
| 2022/04/20 | 539.3 | 557.1 | 539 | 550.8 | +24.5 | +4.7% | 30,839,800 |
| 2022/04/19 | 513.4 | 528.4 | 512.4 | 526.3 | +19.8 | +3.9% | 17,866,600 |
| 2022/04/18 | 507 | 511.9 | 500.4 | 506.5 | -4.1 | -0.8% | 7,955,000 |
| 2022/04/15 | 504.1 | 511.7 | 503.1 | 510.6 | +3.6 | +0.7% | 9,287,300 |
| 2022/04/14 | 496 | 508.1 | 492.5 | 507 | +3 | +0.6% | 12,105,200 |
| 2022/04/13 | 503.8 | 506 | 497 | 504 | +3.8 | +0.8% | 15,636,200 |
| 2022/04/12 | 507.4 | 508.4 | 500 | 500.2 | -9.6 | -1.9% | 17,000,700 |
| 2022/04/11 | 512.5 | 514.2 | 504.7 | 509.8 | +1.2 | +0.2% | 10,364,600 |
| 2022/04/08 | 511.2 | 515 | 501.5 | 508.6 | -0.2 | ±0% | 16,929,400 |
| 2022/04/07 | 508.4 | 511.8 | 500.1 | 508.8 | -7.9 | -1.5% | 14,141,500 |
| 2022/04/06 | 524.8 | 525.3 | 515 | 516.7 | -15 | -2.8% | 16,656,900 |
| 2022/04/05 | 535 | 539 | 529.7 | 531.7 | +2.1 | +0.4% | 13,520,600 |
| 2022/04/04 | 534.4 | 537.5 | 528.1 | 529.6 | -10.4 | -1.9% | 16,916,900 |
| 2022/04/01 | 538.1 | 543.6 | 533.3 | 540 | -7.8 | -1.4% | 14,160,900 |
| 2022/03/31 | 538 | 552.5 | 533.3 | 547.8 | -2 | -0.4% | 16,104,600 |
| 2022/03/30 | 556.3 | 563.1 | 540.1 | 549.8 | +1.9 | +0.3% | 23,171,100 |
| 2022/03/29 | 543.5 | 549.4 | 540.7 | 547.9 | +7.8 | +1.4% | 16,760,700 |
| 2022/03/28 | 533.1 | 543.4 | 528.4 | 540.1 | +9.6 | +1.8% | 15,375,400 |
| 2022/03/25 | 542.2 | 542.5 | 526.1 | 530.5 | -2.8 | -0.5% | 16,242,800 |
| 2022/03/24 | 520 | 533.3 | 519.7 | 533.3 | -1.5 | -0.3% | 18,293,500 |
| 2022/03/23 | 523 | 536 | 520 | 534.8 | +19.6 | +3.8% | 25,387,800 |
| 2022/03/22 | 518.4 | 523.9 | 509.4 | 515.2 | +9.8 | +1.9% | 19,122,600 |
| 2022/03/18 | 501 | 507.3 | 498 | 505.4 | -8.1 | -1.6% | 22,950,700 |
| 2022/03/17 | 516.2 | 519.5 | 503.7 | 513.5 | +11.3 | +2.3% | 25,903,100 |
| 2022/03/16 | 490 | 503.5 | 488.8 | 502.2 | +17.8 | +3.7% | 27,596,900 |
751～
800
件表示中 / 3725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 | -1.1% | +47.5% | 0.00% | 60.38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 | 180,200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 | 181,600円 | +2.9% | - | 5.07% | 9.95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 | 108,100円 | +4.8% | +25.6% | 4.63% | 7.49倍 | 0.90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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.59倍 | 0.58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
