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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 435.8 | 437.9 | 432.7 | 437.9 | -3.5 | -0.8% | 23,012,900 |
| 2024/08/21 | 442 | 444 | 437.8 | 441.4 | -6.4 | -1.4% | 20,380,800 |
| 2024/08/20 | 448 | 449.2 | 442 | 447.8 | +10.8 | +2.5% | 25,616,900 |
| 2024/08/19 | 443 | 447.9 | 435.8 | 437 | -6 | -1.4% | 24,164,900 |
| 2024/08/16 | 453.1 | 453.8 | 438.8 | 443 | +7.2 | +1.7% | 29,456,200 |
| 2024/08/15 | 429.3 | 438.4 | 426.7 | 435.8 | +10 | +2.3% | 26,146,200 |
| 2024/08/14 | 423.8 | 427.1 | 420.4 | 425.8 | +8 | +1.9% | 28,773,400 |
| 2024/08/13 | 410.1 | 417.8 | 406.1 | 417.8 | +7.6 | +1.9% | 29,332,400 |
| 2024/08/09 | 420.5 | 420.8 | 404.2 | 410.2 | -2.3 | -0.6% | 37,267,400 |
| 2024/08/08 | 417.1 | 424.2 | 411.2 | 412.5 | -9.7 | -2.3% | 39,508,800 |
| 2024/08/07 | 400 | 433.5 | 396 | 422.2 | +10.2 | +2.5% | 53,886,400 |
| 2024/08/06 | 418.1 | 429.7 | 405 | 412 | +33.9 | +9% | 52,458,800 |
| 2024/08/05 | 405 | 412.7 | 377.3 | 378.1 | -64 | -14.5% | 76,767,000 |
| 2024/08/02 | 450 | 454 | 435.3 | 442.1 | -32.9 | -6.9% | 64,486,000 |
| 2024/08/01 | 475 | 485.8 | 459.2 | 475 | -11.2 | -2.3% | 79,237,500 |
| 2024/07/31 | 473 | 490.4 | 470.5 | 486.2 | +8.1 | +1.7% | 43,863,900 |
| 2024/07/30 | 477.2 | 486.7 | 475.6 | 478.1 | +1.6 | +0.3% | 45,426,800 |
| 2024/07/29 | 471 | 482.9 | 470.2 | 476.5 | +10.3 | +2.2% | 54,601,400 |
| 2024/07/26 | 481.5 | 482.3 | 463.1 | 466.2 | -18.8 | -3.9% | 102,291,000 |
| 2024/07/25 | 510 | 520.5 | 463.9 | 485 | -36.4 | -7% | 103,183,100 |
| 2024/07/24 | 534.7 | 536.2 | 521.2 | 521.4 | -18.2 | -3.4% | 47,621,800 |
| 2024/07/23 | 540.7 | 545.1 | 537.2 | 539.6 | +4.6 | +0.9% | 20,310,300 |
| 2024/07/22 | 539.5 | 540.3 | 534.5 | 535 | -5.3 | -1% | 23,510,700 |
| 2024/07/19 | 548.4 | 548.4 | 538.4 | 540.3 | -4.7 | -0.9% | 29,869,300 |
| 2024/07/18 | 551.5 | 553.1 | 545 | 545 | -12.8 | -2.3% | 35,798,200 |
| 2024/07/17 | 554.9 | 564.2 | 554.7 | 557.8 | +4.2 | +0.8% | 19,894,600 |
| 2024/07/16 | 558.6 | 559.2 | 553.5 | 553.6 | -2.8 | -0.5% | 22,013,100 |
| 2024/07/12 | 551.6 | 560.7 | 551.1 | 556.4 | -5.2 | -0.9% | 22,178,500 |
| 2024/07/11 | 556 | 562.8 | 555.9 | 561.6 | +10.7 | +1.9% | 28,410,100 |
| 2024/07/10 | 548.3 | 553.4 | 542.2 | 550.9 | -4.9 | -0.9% | 44,352,400 |
| 2024/07/09 | 560.1 | 561.4 | 550 | 555.8 | -4.7 | -0.8% | 22,755,200 |
| 2024/07/08 | 566.7 | 567.7 | 559.9 | 560.5 | -1.5 | -0.3% | 24,241,300 |
| 2024/07/05 | 576 | 576 | 561.3 | 562 | -15.5 | -2.7% | 23,090,400 |
| 2024/07/04 | 555.6 | 577.5 | 555.4 | 577.5 | +24.7 | +4.5% | 39,229,100 |
| 2024/07/03 | 551.3 | 553.5 | 547.8 | 552.8 | +5.4 | +1% | 21,325,200 |
| 2024/07/02 | 549.7 | 550.9 | 547.1 | 547.4 | -5 | -0.9% | 21,670,000 |
| 2024/07/01 | 552 | 555.8 | 548.3 | 552.4 | +6.5 | +1.2% | 22,204,800 |
| 2024/06/28 | 547.7 | 548.5 | 544 | 545.9 | -0.8 | -0.1% | 19,605,700 |
| 2024/06/27 | 544.8 | 547.7 | 541.1 | 546.7 | +4.5 | +0.8% | 30,728,600 |
| 2024/06/26 | 548 | 548.2 | 541.8 | 542.2 | -5.3 | -1% | 21,336,900 |
| 2024/06/25 | 545.5 | 548.4 | 542.1 | 547.5 | +7.8 | +1.4% | 21,034,400 |
| 2024/06/24 | 545.6 | 547.1 | 539.7 | 539.7 | -3.3 | -0.6% | 15,614,300 |
| 2024/06/21 | 543 | 547.6 | 541.4 | 543 | -0.6 | -0.1% | 34,598,900 |
| 2024/06/20 | 539 | 544.9 | 536.5 | 543.6 | +0.4 | +0.1% | 22,422,100 |
| 2024/06/19 | 536.4 | 545.7 | 535.8 | 543.2 | +13.2 | +2.5% | 26,578,300 |
| 2024/06/18 | 527.6 | 531.9 | 525 | 530 | +10.2 | +2% | 15,741,200 |
| 2024/06/17 | 531 | 531 | 518 | 519.8 | -16.1 | -3% | 29,931,500 |
| 2024/06/14 | 533.1 | 539.1 | 530.7 | 535.9 | +0.7 | +0.1% | 19,525,500 |
| 2024/06/13 | 545.9 | 546.2 | 535.2 | 535.2 | -10.1 | -1.9% | 20,116,900 |
| 2024/06/12 | 542.8 | 545.6 | 539.6 | 545.3 | -0.1 | ±0% | 16,098,100 |
201～
250
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
