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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/15 | 465.5 | 492.7 | 464.6 | 484.4 | +19.6 | +4.2% | 25,904,000 |
| 2022/03/14 | 460.9 | 468.6 | 459.2 | 464.8 | +9.3 | +2% | 20,007,500 |
| 2022/03/11 | 461.7 | 464.6 | 450.1 | 455.5 | -20 | -4.2% | 23,252,000 |
| 2022/03/10 | 466 | 480.9 | 462 | 475.5 | +37.7 | +8.6% | 32,955,200 |
| 2022/03/09 | 447.5 | 450.9 | 436.5 | 437.8 | -1 | -0.2% | 30,004,400 |
| 2022/03/08 | 456.4 | 457.4 | 437 | 438.8 | -25.6 | -5.5% | 32,535,700 |
| 2022/03/07 | 481.7 | 484.2 | 453 | 464.4 | -31.6 | -6.4% | 35,494,900 |
| 2022/03/04 | 519.4 | 519.6 | 494.1 | 496 | -28.9 | -5.5% | 30,338,100 |
| 2022/03/03 | 529 | 534.7 | 524.9 | 524.9 | +0.6 | +0.1% | 17,006,100 |
| 2022/03/02 | 531.5 | 533.7 | 521.5 | 524.3 | -20.8 | -3.8% | 26,574,300 |
| 2022/03/01 | 551.1 | 555.3 | 544.2 | 545.1 | -0.2 | ±0% | 19,673,500 |
| 2022/02/28 | 560 | 561 | 537.1 | 545.3 | -19.6 | -3.5% | 33,206,400 |
| 2022/02/25 | 569 | 573.9 | 563.1 | 564.9 | +0.7 | +0.1% | 18,316,900 |
| 2022/02/24 | 558.1 | 571.1 | 554 | 564.2 | +2.1 | +0.4% | 20,876,000 |
| 2022/02/22 | 588.1 | 589.6 | 560.2 | 562.1 | -36 | -6% | 25,740,400 |
| 2022/02/21 | 605.3 | 607 | 596.7 | 598.1 | -16.9 | -2.7% | 18,928,500 |
| 2022/02/18 | 602.7 | 616.3 | 602.3 | 615 | +6.5 | +1.1% | 12,484,300 |
| 2022/02/17 | 605.2 | 613.3 | 604.4 | 608.5 | -2.2 | -0.4% | 12,929,600 |
| 2022/02/16 | 616.4 | 618.5 | 604.2 | 610.7 | +4.3 | +0.7% | 16,692,600 |
| 2022/02/15 | 616 | 627 | 602 | 606.4 | -8.1 | -1.3% | 20,040,600 |
| 2022/02/14 | 621.7 | 623.8 | 612.7 | 614.5 | -21.1 | -3.3% | 18,508,100 |
| 2022/02/10 | 630 | 643 | 629.5 | 635.6 | +9 | +1.4% | 19,254,000 |
| 2022/02/09 | 612.6 | 629.1 | 604.3 | 626.6 | +33.6 | +5.7% | 39,167,800 |
| 2022/02/08 | 600.6 | 608.8 | 585.2 | 593 | -5.9 | -1% | 20,411,700 |
| 2022/02/07 | 596.8 | 602.8 | 592.3 | 598.9 | -0.3 | -0.1% | 11,836,200 |
| 2022/02/04 | 610.5 | 611.9 | 593.1 | 599.2 | -18.8 | -3% | 20,583,300 |
| 2022/02/03 | 610.3 | 622.8 | 609.8 | 618 | +5.4 | +0.9% | 11,011,600 |
| 2022/02/02 | 599.8 | 617 | 598.2 | 612.6 | +18.4 | +3.1% | 16,063,300 |
| 2022/02/01 | 610.5 | 616 | 592.3 | 594.2 | -13.2 | -2.2% | 14,447,200 |
| 2022/01/31 | 602.2 | 612.9 | 595.8 | 607.4 | +2 | +0.3% | 13,401,000 |
| 2022/01/28 | 590 | 607 | 589.6 | 605.4 | +14.5 | +2.5% | 14,569,400 |
| 2022/01/27 | 610 | 612 | 585.7 | 590.9 | -14.6 | -2.4% | 16,387,900 |
| 2022/01/26 | 607.9 | 609.6 | 596.4 | 605.5 | +0.1 | ±0% | 16,388,700 |
751～
800
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
