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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/25 | 613 | 615 | 600 | 605.4 | +5.5 | +0.9% | 24,344,100 |
| 2022/01/24 | 603 | 608.8 | 593 | 599.9 | -12.3 | -2% | 15,918,700 |
| 2022/01/21 | 606.7 | 613.5 | 596.7 | 612.2 | -5.9 | -1% | 16,994,400 |
| 2022/01/20 | 607.2 | 620.6 | 600.1 | 618.1 | +2.5 | +0.4% | 19,815,000 |
| 2022/01/19 | 617.9 | 629.8 | 614.3 | 615.6 | -17.2 | -2.7% | 18,606,400 |
| 2022/01/18 | 638.5 | 646.7 | 630.7 | 632.8 | -6.6 | -1% | 18,305,500 |
| 2022/01/17 | 630 | 639.8 | 629.6 | 639.4 | +15.2 | +2.4% | 13,814,100 |
| 2022/01/14 | 641.6 | 642.5 | 620.1 | 624.2 | -21.8 | -3.4% | 24,482,500 |
| 2022/01/13 | 630 | 650 | 627.1 | 646 | +14.1 | +2.2% | 22,550,500 |
| 2022/01/12 | 627.6 | 632.1 | 624.2 | 631.9 | +9.6 | +1.5% | 15,479,000 |
| 2022/01/11 | 624.4 | 631.4 | 615.2 | 622.3 | -6.7 | -1.1% | 13,452,500 |
| 2022/01/07 | 624 | 635 | 619.1 | 629 | +13.2 | +2.1% | 19,015,100 |
| 2022/01/06 | 614 | 620.6 | 610.9 | 615.8 | +0.6 | +0.1% | 21,014,700 |
| 2022/01/05 | 607 | 615.6 | 599.3 | 615.2 | +25.1 | +4.3% | 27,747,100 |
| 2022/01/04 | 569 | 591.1 | 566.6 | 590.1 | +34.3 | +6.2% | 22,205,600 |
| 2021/12/30 | 553 | 558.6 | 547.5 | 555.8 | -2.3 | -0.4% | 9,762,400 |
| 2021/12/29 | 554.8 | 559.1 | 552 | 558.1 | +4.6 | +0.8% | 8,450,500 |
801～
850
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 | 0.24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% | 10.93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% | 13.58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
