日産自動車

7201 / 東証プライム / 輸送用機器日経225銘柄

346.4 +2.2 (+0.64%)

株価：2025/05/02 15:30 15分ディレイ

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
2018/05/16	1,126.5	1,139	1,125.5	1,133.5	+8	+0.7%	12,863,100
2018/05/15	1,122	1,135.5	1,121	1,125.5	+9.5	+0.9%	13,587,200
2018/05/14	1,111.5	1,119	1,109	1,116	+5	+0.5%	10,161,400
2018/05/11	1,107	1,113	1,104	1,111	+0.5	±0%	11,723,200
2018/05/10	1,108	1,112	1,104	1,110.5	+11.5	+1%	10,195,600
2018/05/09	1,108	1,109.5	1,097	1,099	-14	-1.3%	17,578,300
2018/05/08	1,117.5	1,118.5	1,107.5	1,113	-13.5	-1.2%	14,387,500
2018/05/07	1,127	1,130	1,122	1,126.5	-1	-0.1%	10,460,000
2018/05/02	1,148	1,148.5	1,127	1,127.5	-24	-2.1%	13,632,800
2018/05/01	1,151	1,151.5	1,142.5	1,151.5	±0	±0%	8,684,800
2018/04/27	1,155	1,157	1,138	1,151.5	-3.5	-0.3%	12,606,400
2018/04/26	1,153	1,157.5	1,149.5	1,155	+2	+0.2%	12,788,700
2018/04/25	1,145	1,153	1,145	1,153	+5	+0.4%	10,846,700
2018/04/24	1,139.5	1,148.5	1,137.5	1,148	+13	+1.1%	13,085,600
2018/04/23	1,138	1,139	1,134	1,135	±0	±0%	8,443,200
2018/04/20	1,135	1,139.5	1,133.5	1,135	-0.5	±0%	10,228,700
2018/04/19	1,133.5	1,139	1,133	1,135.5	+2	+0.2%	10,925,500
2018/04/18	1,132	1,138	1,129.5	1,133.5	+5	+0.4%	12,586,000
2018/04/17	1,127	1,132	1,125	1,128.5	-0.5	±0%	11,766,800
2018/04/16	1,125	1,129	1,124	1,129	+4	+0.4%	9,449,500
2018/04/13	1,125.5	1,127.5	1,123.5	1,125	+3	+0.3%	10,786,000
2018/04/12	1,122	1,123.5	1,116.5	1,122	±0	±0%	10,399,500
2018/04/11	1,127	1,127.5	1,120	1,122	-4	-0.4%	11,188,600
2018/04/10	1,115	1,129.5	1,114.5	1,126	+8	+0.7%	18,078,300
2018/04/09	1,113.5	1,120	1,111	1,118	+2.5	+0.2%	9,939,200
2018/04/06	1,114	1,118.5	1,112.5	1,115.5	+7	+0.6%	15,404,000
2018/04/05	1,107.5	1,113.5	1,104.5	1,108.5	-0.5	±0%	13,321,800
2018/04/04	1,102	1,111	1,096.5	1,109	+11	+1%	14,216,900
2018/04/03	1,093	1,100.5	1,091	1,098	-5.5	-0.5%	10,907,500
2018/04/02	1,100	1,111	1,100	1,103.5	-0.5	±0%	11,466,700
2018/03/30	1,101	1,106.5	1,094.5	1,104	+9.5	+0.9%	14,944,400
2018/03/29	1,108.5	1,113	1,085	1,094.5	-5	-0.5%	17,148,000
2018/03/28	1,073.5	1,099.5	1,073.5	1,099.5	-30.5	-2.7%	22,589,700
2018/03/27	1,118	1,130	1,115	1,130	+25	+2.3%	29,868,100
2018/03/26	1,104.5	1,106	1,095.5	1,105	±0	±0%	25,660,900
2018/03/23	1,108	1,111	1,103	1,105	-11	-1%	32,438,000
2018/03/22	1,120.5	1,121.5	1,111.5	1,116	-3.5	-0.3%	19,659,800
2018/03/20	1,111	1,120.5	1,108.5	1,119.5	+6.5	+0.6%	13,178,400
2018/03/19	1,123	1,123.5	1,111.5	1,113	-10.5	-0.9%	14,131,800
2018/03/16	1,123	1,126.5	1,119.5	1,123.5	+1.5	+0.1%	16,618,700
2018/03/15	1,125.5	1,127	1,118.5	1,122	-3.5	-0.3%	14,701,900
2018/03/14	1,125	1,129.5	1,122	1,125.5	-4.5	-0.4%	12,342,200
2018/03/13	1,127.5	1,131	1,122	1,130	-0.5	±0%	14,685,000
2018/03/12	1,122	1,131.5	1,119	1,130.5	+18.5	+1.7%	14,838,800
2018/03/09	1,114	1,122.5	1,108.5	1,112	-1.5	-0.1%	21,133,800
2018/03/08	1,118.5	1,122.5	1,109	1,113.5	+8.5	+0.8%	17,378,500
2018/03/07	1,109	1,121.5	1,105	1,105	-7.5	-0.7%	18,312,400
2018/03/06	1,124	1,124	1,110.5	1,112.5	+5.5	+0.5%	14,053,700
2018/03/05	1,107	1,111	1,103	1,107	+2	+0.2%	16,412,200
2018/03/02	1,110	1,111	1,102	1,105	-15.5	-1.4%	22,197,100

1701～ 1750 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	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