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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 312 | 325.7 | 306.1 | 309.6 | -31.9 | -9.3% | 50,010,500 |
| 2025/04/04 | 355 | 357.3 | 333.6 | 341.5 | -19.9 | -5.5% | 48,462,600 |
| 2025/04/03 | 351.2 | 365.5 | 350.4 | 361.4 | -13.8 | -3.7% | 36,464,300 |
| 2025/04/02 | 374 | 378.5 | 360.3 | 375.2 | +0.9 | +0.2% | 27,776,200 |
| 2025/04/01 | 384 | 387 | 374.3 | 374.3 | -4.4 | -1.2% | 23,731,800 |
| 2025/03/31 | 385.5 | 386.1 | 374.9 | 378.7 | -15.9 | -4% | 34,021,100 |
| 2025/03/28 | 402 | 405.5 | 393.8 | 394.6 | -16 | -3.9% | 32,828,900 |
| 2025/03/27 | 405 | 411.2 | 401.3 | 410.6 | -7 | -1.7% | 39,561,000 |
| 2025/03/26 | 419.5 | 421.5 | 414.5 | 417.6 | -1.5 | -0.4% | 16,674,400 |
| 2025/03/25 | 420 | 421.8 | 415.2 | 419.1 | +4.7 | +1.1% | 18,278,200 |
| 2025/03/24 | 421 | 421.8 | 414.3 | 414.4 | -8.6 | -2% | 27,782,400 |
| 2025/03/21 | 426.2 | 432.7 | 420.7 | 423 | -6 | -1.4% | 33,194,400 |
| 2025/03/19 | 438.1 | 442.2 | 428.6 | 429 | -10.6 | -2.4% | 24,659,600 |
| 2025/03/18 | 435.9 | 445 | 435.3 | 439.6 | +6.8 | +1.6% | 23,639,600 |
| 2025/03/17 | 431.1 | 434.5 | 427.5 | 432.8 | +1 | +0.2% | 20,472,800 |
| 2025/03/14 | 420.5 | 432.4 | 420.5 | 431.8 | +7.3 | +1.7% | 24,499,000 |
| 2025/03/13 | 441.7 | 445.6 | 424.5 | 424.5 | -17.3 | -3.9% | 41,543,000 |
| 2025/03/12 | 440 | 447.3 | 432.5 | 441.8 | +2.7 | +0.6% | 56,780,200 |
| 2025/03/11 | 429 | 441.4 | 428.8 | 439.1 | +6 | +1.4% | 31,882,000 |
| 2025/03/10 | 445.1 | 449.5 | 432.1 | 433.1 | -6.4 | -1.5% | 22,133,500 |
| 2025/03/07 | 425.2 | 444.8 | 424.3 | 439.5 | +7.6 | +1.8% | 33,158,100 |
| 2025/03/06 | 440 | 445.4 | 431.7 | 431.9 | +4.7 | +1.1% | 28,616,800 |
| 2025/03/05 | 423.4 | 437.9 | 420.8 | 427.2 | +6.8 | +1.6% | 31,943,700 |
| 2025/03/04 | 426 | 429.6 | 415.8 | 420.4 | -10.4 | -2.4% | 35,934,200 |
| 2025/03/03 | 432 | 435.4 | 425.9 | 430.8 | +0.7 | +0.2% | 21,470,700 |
| 2025/02/28 | 438.3 | 444.9 | 425.5 | 430.1 | -15.7 | -3.5% | 38,504,200 |
| 2025/02/27 | 425 | 451.4 | 418 | 445.8 | +15.7 | +3.7% | 96,585,500 |
| 2025/02/26 | 430 | 435.5 | 421.1 | 430.1 | +8.1 | +1.9% | 37,519,600 |
| 2025/02/25 | 426.8 | 429.9 | 412.9 | 422 | -36.8 | -8% | 72,583,700 |
| 2025/02/21 | 417.5 | 473 | 415.5 | 458.8 | +39.7 | +9.5% | 159,963,200 |
| 2025/02/20 | 418.3 | 425.4 | 412.1 | 419.1 | -12.2 | -2.8% | 39,741,000 |
| 2025/02/19 | 437.1 | 445.8 | 430.3 | 431.3 | -8.2 | -1.9% | 31,378,400 |
| 2025/02/18 | 426 | 448.7 | 419.8 | 439.5 | +15.5 | +3.7% | 75,149,200 |
| 2025/02/17 | 422.2 | 429.8 | 413.1 | 424 | -1.7 | -0.4% | 34,947,700 |
| 2025/02/14 | 419 | 449.8 | 418 | 425.7 | +10.6 | +2.6% | 99,226,700 |
| 2025/02/13 | 423 | 428.4 | 409.6 | 415.1 | -1.4 | -0.3% | 60,571,900 |
| 2025/02/12 | 435.2 | 442.4 | 403.2 | 416.5 | -26 | -5.9% | 112,796,400 |
| 2025/02/10 | 445 | 445.8 | 431 | 442.5 | -3.4 | -0.8% | 55,786,500 |
| 2025/02/07 | 413.8 | 455.7 | 408 | 445.9 | +30.8 | +7.4% | 155,926,900 |
| 2025/02/06 | 394.9 | 420.6 | 390.3 | 415.1 | +28.2 | +7.3% | 156,423,500 |
| 2025/02/05 | 402 | 436.8 | 380.8 | 386.9 | -19.8 | -4.9% | 101,599,500 |
| 2025/02/04 | 408.7 | 418.7 | 404.6 | 406.7 | +3 | +0.7% | 33,016,100 |
| 2025/02/03 | 398 | 412.8 | 383.6 | 403.7 | -24.1 | -5.6% | 53,410,200 |
| 2025/01/31 | 420 | 428.4 | 416.8 | 427.8 | +6 | +1.4% | 30,460,300 |
| 2025/01/30 | 427 | 433.6 | 420.4 | 421.8 | +5.9 | +1.4% | 32,288,200 |
| 2025/01/29 | 416 | 418.4 | 412.6 | 415.9 | -0.1 | ±0% | 17,802,300 |
| 2025/01/28 | 420 | 421.2 | 413.3 | 416 | -6.6 | -1.6% | 23,196,300 |
| 2025/01/27 | 426 | 430.2 | 421 | 422.6 | +1.1 | +0.3% | 22,287,400 |
| 2025/01/24 | 429 | 430.4 | 414 | 421.5 | -10.6 | -2.5% | 46,640,400 |
| 2025/01/23 | 425 | 433.2 | 421.8 | 432.1 | +4 | +0.9% | 26,480,400 |
51～
100
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 | 35,100円 | -1.1% | +47.5% | 0.00% | 61.25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 | 180,100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 | 184,000円 | +2.9% | - | 5.00% | 10.08倍 | 0.91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 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56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 | 41,000円 | +5.8% | -8.7% | 2.44% | 13.72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
