日産自動車

7201 / 東証プライム / 輸送用機器日経225銘柄

354.9 -2.1 (-0.59%)

株価：2025/09/10 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
2018/02/14	1,118	1,119.5	1,106	1,111	-6.5	-0.6%	21,788,700
2018/02/13	1,133	1,134	1,117	1,117.5	-10	-0.9%	26,306,400
2018/02/09	1,115	1,128	1,103.5	1,127.5	-36	-3.1%	40,169,700
2018/02/08	1,156	1,169	1,154	1,163.5	+11.5	+1%	17,457,700
2018/02/07	1,177	1,177.5	1,152	1,152	+1	+0.1%	24,442,500
2018/02/06	1,145	1,158	1,132	1,151	-18.5	-1.6%	38,787,800
2018/02/05	1,162.5	1,172	1,159	1,169.5	-3.5	-0.3%	15,504,200
2018/02/02	1,169.5	1,176	1,167	1,173	+2	+0.2%	14,713,500
2018/02/01	1,172	1,178	1,165	1,171	+7.5	+0.6%	12,825,000
2018/01/31	1,170	1,175.5	1,163.5	1,163.5	-12.5	-1.1%	18,367,500
2018/01/30	1,188.5	1,189	1,170.5	1,176	-17.5	-1.5%	19,818,500
2018/01/29	1,185.5	1,197	1,183	1,193.5	+11.5	+1%	17,093,600
2018/01/26	1,175	1,186.5	1,173.5	1,182	+13	+1.1%	20,238,200
2018/01/25	1,170	1,172	1,164	1,169	-3.5	-0.3%	15,258,500
2018/01/24	1,172	1,178	1,169.5	1,172.5	-3.5	-0.3%	14,115,300
2018/01/23	1,165	1,177	1,164.5	1,176	+13	+1.1%	17,415,200
2018/01/22	1,158	1,165	1,154.5	1,163	+9	+0.8%	16,118,500
2018/01/19	1,149.5	1,157	1,145.5	1,154	+8.5	+0.7%	15,182,500
2018/01/18	1,160	1,162	1,143.5	1,145.5	-4	-0.3%	19,085,000
2018/01/17	1,151.5	1,152.5	1,147	1,149.5	-5	-0.4%	12,801,100
2018/01/16	1,149	1,157	1,148	1,154.5	+4.5	+0.4%	9,263,900
2018/01/15	1,152	1,159.5	1,150	1,150	+1.5	+0.1%	9,583,800
2018/01/12	1,155	1,157	1,146.5	1,148.5	-9	-0.8%	13,584,700
2018/01/11	1,150	1,158.5	1,150	1,157.5	+1	+0.1%	12,324,500
2018/01/10	1,156.5	1,162	1,155	1,156.5	±0	±0%	13,119,400
2018/01/09	1,154	1,167.5	1,153.5	1,156.5	+7.5	+0.7%	20,405,500
2018/01/05	1,138	1,149.5	1,137	1,149	+15	+1.3%	17,994,900
2018/01/04	1,130	1,136.5	1,128	1,134	+10.5	+0.9%	15,474,800
2017/12/29	1,123	1,127	1,117	1,123.5	-1	-0.1%	7,753,300
2017/12/28	1,127.5	1,129.5	1,123	1,124.5	-2.5	-0.2%	7,170,000
2017/12/27	1,127	1,129	1,124	1,127	-0.5	±0%	8,038,300
2017/12/26	1,129.5	1,130	1,126	1,127.5	-0.5	±0%	6,505,300
2017/12/25	1,125.5	1,129	1,125	1,128	+7.5	+0.7%	8,330,600
2017/12/22	1,119	1,124	1,117.5	1,120.5	+3.5	+0.3%	11,124,000
2017/12/21	1,113	1,119	1,112	1,117	+5.5	+0.5%	11,308,100
2017/12/20	1,104	1,112	1,102.5	1,111.5	+4	+0.4%	11,105,200
2017/12/19	1,105	1,109.5	1,104	1,107.5	+6	+0.5%	10,711,700
2017/12/18	1,098.5	1,103	1,094	1,101.5	+5	+0.5%	10,588,700
2017/12/15	1,097	1,098	1,090.5	1,096.5	-3	-0.3%	12,302,500
2017/12/14	1,101	1,101.5	1,095	1,099.5	-5	-0.5%	9,065,500
2017/12/13	1,105	1,106.5	1,101	1,104.5	+4	+0.4%	11,651,100
2017/12/12	1,094	1,102	1,090.5	1,100.5	+7	+0.6%	12,427,300
2017/12/11	1,085	1,094	1,084.5	1,093.5	+8	+0.7%	10,405,100
2017/12/08	1,079	1,086.5	1,076.5	1,085.5	+6.5	+0.6%	17,221,400
2017/12/07	1,090	1,090	1,077	1,079	-5	-0.5%	14,916,000
2017/12/06	1,089	1,091	1,082	1,084	-7	-0.6%	14,728,700
2017/12/05	1,090.5	1,095	1,089	1,091	±0	±0%	13,213,000
2017/12/04	1,090.5	1,094.5	1,087.5	1,091	+2	+0.2%	11,909,600
2017/12/01	1,092	1,093.5	1,084.5	1,089	+1	+0.1%	13,067,500
2017/11/30	1,082	1,090.5	1,080.5	1,088	+4	+0.4%	16,851,700

1851～ 1900 件表示中 / 3781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	35,400円	-1.1%	-	0.00%	-	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
シマノ	1,621,500円	+2.0%	-50.0%	2.09%	46.48倍	1.72倍	変速機、ブレーキ部品等の自転車部品で世界首位。高価格帯品は国内生産。釣り具も。輸出円建て
いすゞ	198,300円	+2.0%	-10.2%	4.64%	10.68倍	1.01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	111,800円	-0.2%	-34.5%	4.47%	24.09倍	0.95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
マツダ	113,200円	-2.4%	-72.0%	4.86%	35.69倍	0.40倍	中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携