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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 526.8 | 534.2 | 524 | 528.1 | -2 | -0.4% | 10,067,500 |
| 2021/05/20 | 521.9 | 534.7 | 519.1 | 530.1 | +7.7 | +1.5% | 12,624,000 |
| 2021/05/19 | 527.4 | 530 | 522 | 522.4 | -17.2 | -3.2% | 18,229,600 |
| 2021/05/18 | 541.7 | 550.8 | 538.1 | 539.6 | +1.8 | +0.3% | 14,419,300 |
| 2021/05/17 | 540.9 | 547.8 | 535.5 | 537.8 | +3.4 | +0.6% | 13,688,000 |
| 2021/05/14 | 526.8 | 540 | 522.5 | 534.4 | +11 | +2.1% | 15,846,700 |
| 2021/05/13 | 520.6 | 533.3 | 515 | 523.4 | +2.9 | +0.6% | 21,469,200 |
| 2021/05/12 | 538.6 | 540.1 | 501 | 520.5 | -58.1 | -10% | 52,884,400 |
| 2021/05/11 | 574.1 | 583.2 | 571.7 | 578.6 | -3.8 | -0.7% | 17,370,200 |
| 2021/05/10 | 563.7 | 583.2 | 563.2 | 582.4 | +24.5 | +4.4% | 15,805,600 |
| 2021/05/07 | 561.1 | 563.7 | 552.3 | 557.9 | -5.8 | -1% | 11,856,600 |
| 2021/05/06 | 558.7 | 566.8 | 557.1 | 563.7 | +16 | +2.9% | 14,080,300 |
| 2021/04/30 | 552.8 | 555.5 | 544.1 | 547.7 | -3.4 | -0.6% | 16,664,000 |
| 2021/04/28 | 555 | 557.6 | 548.1 | 551.1 | -3.8 | -0.7% | 11,989,100 |
| 2021/04/27 | 553 | 561.9 | 550 | 554.9 | -0.4 | -0.1% | 11,860,200 |
| 2021/04/26 | 554.9 | 558 | 550.6 | 555.3 | +4.1 | +0.7% | 8,594,600 |
| 2021/04/23 | 544.1 | 551.8 | 538.7 | 551.2 | +1.2 | +0.2% | 11,700,100 |
| 2021/04/22 | 554.4 | 555.3 | 545.3 | 550 | +3.1 | +0.6% | 12,425,200 |
| 2021/04/21 | 542 | 547.4 | 535.4 | 546.9 | -10.3 | -1.8% | 19,227,200 |
| 2021/04/20 | 564.8 | 565 | 554.6 | 557.2 | -13.8 | -2.4% | 18,648,000 |
| 2021/04/19 | 578 | 578 | 568.3 | 571 | -5.1 | -0.9% | 10,982,500 |
| 2021/04/16 | 580.4 | 584.7 | 570.5 | 576.1 | -6.2 | -1.1% | 11,798,300 |
| 2021/04/15 | 576.7 | 590.9 | 575.3 | 582.3 | +8 | +1.4% | 14,344,200 |
| 2021/04/14 | 571.4 | 576.2 | 568.7 | 574.3 | -2.4 | -0.4% | 10,882,800 |
| 2021/04/13 | 577.3 | 582.8 | 572 | 576.7 | +1.3 | +0.2% | 10,700,500 |
| 2021/04/12 | 576.8 | 582.5 | 571.7 | 575.4 | +1.8 | +0.3% | 12,320,500 |
| 2021/04/09 | 574.6 | 588 | 571.9 | 573.6 | -0.7 | -0.1% | 16,676,300 |
| 2021/04/08 | 574.6 | 575.5 | 560.3 | 574.3 | -3.9 | -0.7% | 17,508,600 |
| 2021/04/07 | 580 | 587.5 | 572.6 | 578.2 | +8.2 | +1.4% | 16,479,600 |
| 2021/04/06 | 589 | 589.8 | 567.8 | 570 | -21.3 | -3.6% | 20,432,400 |
| 2021/04/05 | 584.9 | 592.6 | 580.4 | 591.3 | +11.7 | +2% | 13,788,200 |
| 2021/04/02 | 593 | 595.2 | 579.4 | 579.6 | -11.1 | -1.9% | 20,382,200 |
| 2021/04/01 | 620 | 621.5 | 587.5 | 590.7 | -25.2 | -4.1% | 22,262,900 |
| 2021/03/31 | 616 | 629.9 | 613.8 | 615.9 | +3.3 | +0.5% | 19,200,500 |
| 2021/03/30 | 604.6 | 613.4 | 601.3 | 612.6 | +8.5 | +1.4% | 12,419,800 |
| 2021/03/29 | 612.7 | 614.5 | 597.7 | 604.1 | -0.9 | -0.1% | 14,556,300 |
| 2021/03/26 | 602 | 618.5 | 602 | 605 | +13.6 | +2.3% | 18,166,900 |
| 2021/03/25 | 580.5 | 594.8 | 580.4 | 591.4 | +10.3 | +1.8% | 14,308,300 |
| 2021/03/24 | 596.7 | 600.5 | 579 | 581.1 | -24.3 | -4% | 21,750,900 |
| 2021/03/23 | 604.4 | 619.7 | 603.4 | 605.4 | +4.4 | +0.7% | 17,912,800 |
| 2021/03/22 | 610 | 612.4 | 601 | 601 | -23.1 | -3.7% | 22,723,600 |
| 2021/03/19 | 600 | 624.1 | 599.7 | 624.1 | +19 | +3.1% | 27,775,200 |
| 2021/03/18 | 603 | 605.7 | 595.4 | 605.1 | +8.8 | +1.5% | 19,099,400 |
| 2021/03/17 | 600 | 600.8 | 591.5 | 596.3 | -9.1 | -1.5% | 16,420,500 |
| 2021/03/16 | 613.3 | 616.3 | 605.2 | 605.4 | -9.6 | -1.6% | 14,737,900 |
| 2021/03/15 | 610 | 621.7 | 609.8 | 615 | +9.5 | +1.6% | 17,452,600 |
| 2021/03/12 | 610 | 610.1 | 595.3 | 605.5 | -5.3 | -0.9% | 19,242,800 |
| 2021/03/11 | 607.3 | 618.5 | 603.8 | 610.8 | +6.2 | +1% | 16,525,600 |
| 2021/03/10 | 612.6 | 612.6 | 596.6 | 604.6 | -10.2 | -1.7% | 15,659,400 |
| 2021/03/09 | 603.8 | 614.8 | 598.2 | 614.8 | +21 | +3.5% | 19,868,000 |
1001～
1050
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
