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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/11 | 549.7 | 551.5 | 543.6 | 545.4 | +0.3 | +0.1% | 19,971,500 |
| 2024/06/10 | 536 | 545.8 | 534.7 | 545.1 | +13.4 | +2.5% | 21,626,300 |
| 2024/06/07 | 531.8 | 534.3 | 529.5 | 531.7 | -1.3 | -0.2% | 17,264,500 |
| 2024/06/06 | 539.8 | 541.3 | 532.3 | 533 | -7.1 | -1.3% | 29,061,000 |
| 2024/06/05 | 550 | 550.2 | 537.2 | 540.1 | -16.7 | -3% | 44,755,500 |
| 2024/06/04 | 560.4 | 563.7 | 553.6 | 556.8 | -12.6 | -2.2% | 30,019,400 |
| 2024/06/03 | 562.7 | 573.3 | 559.8 | 569.4 | +11 | +2% | 32,720,900 |
| 2024/05/31 | 550.3 | 559.5 | 550.2 | 558.4 | +8.1 | +1.5% | 27,237,100 |
| 2024/05/30 | 550 | 551.9 | 544.6 | 550.3 | -4 | -0.7% | 26,651,600 |
| 2024/05/29 | 565 | 565.7 | 553.5 | 554.3 | -8.7 | -1.5% | 16,029,700 |
| 2024/05/28 | 559 | 564.3 | 556.5 | 563 | +3.8 | +0.7% | 14,457,300 |
| 2024/05/27 | 555 | 559.8 | 554.2 | 559.2 | +6.7 | +1.2% | 14,082,300 |
| 2024/05/24 | 550 | 556.2 | 547.5 | 552.5 | -4.9 | -0.9% | 16,231,500 |
| 2024/05/23 | 553 | 561.9 | 551.4 | 557.4 | +4.6 | +0.8% | 20,598,100 |
| 2024/05/22 | 555.3 | 558.7 | 550.4 | 552.8 | -3.9 | -0.7% | 16,128,100 |
| 2024/05/21 | 560.6 | 565.5 | 556.6 | 556.7 | -3.2 | -0.6% | 15,812,600 |
| 2024/05/20 | 554.6 | 563.9 | 549.4 | 559.9 | +7.8 | +1.4% | 23,425,800 |
| 2024/05/17 | 553.9 | 556.7 | 549.2 | 552.1 | -2.9 | -0.5% | 22,770,100 |
| 2024/05/16 | 561.7 | 562.8 | 544.3 | 555 | -13 | -2.3% | 40,289,500 |
| 2024/05/15 | 571 | 587.8 | 568 | 568 | -4.4 | -0.8% | 28,988,100 |
| 2024/05/14 | 562.3 | 574.3 | 559.1 | 572.4 | +14.5 | +2.6% | 35,018,200 |
| 2024/05/13 | 555 | 562.4 | 548.4 | 557.9 | +6 | +1.1% | 32,668,500 |
| 2024/05/10 | 591.6 | 597 | 548 | 551.9 | -24.6 | -4.3% | 85,036,100 |
| 2024/05/09 | 572.1 | 578.5 | 560.1 | 576.5 | +5.3 | +0.9% | 29,463,800 |
| 2024/05/08 | 577.5 | 580.7 | 571.2 | 571.2 | -8.8 | -1.5% | 21,787,900 |
| 2024/05/07 | 579.9 | 583 | 574.9 | 580 | ±0 | ±0% | 22,740,000 |
| 2024/05/02 | 579.3 | 581.9 | 576.1 | 580 | +0.7 | +0.1% | 24,151,400 |
| 2024/05/01 | 575.3 | 582 | 570.8 | 579.3 | -2.4 | -0.4% | 34,039,600 |
| 2024/04/30 | 558.5 | 581.7 | 551.3 | 581.7 | +32.7 | +6% | 55,742,900 |
| 2024/04/26 | 547 | 551.6 | 538.6 | 549 | +2.3 | +0.4% | 25,500,900 |
| 2024/04/25 | 550.3 | 554.9 | 546.5 | 546.7 | -9.4 | -1.7% | 39,864,800 |
| 2024/04/24 | 550.2 | 558.8 | 549.3 | 556.1 | +4.8 | +0.9% | 52,959,700 |
| 2024/04/23 | 552.5 | 559.5 | 550.1 | 551.3 | +0.9 | +0.2% | 45,224,700 |
| 2024/04/22 | 543 | 551 | 536.3 | 550.4 | -11 | -2% | 71,796,300 |
| 2024/04/19 | 569.9 | 572.7 | 556.7 | 561.4 | -8.6 | -1.5% | 26,943,500 |
| 2024/04/18 | 569.7 | 577.3 | 565.6 | 570 | +3.5 | +0.6% | 19,448,700 |
251～
300
件表示中 / 3738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 | 30,500円 | -1.1% | +47.5% | 0.00% | 53.23倍 | 0.22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 | 186,600円 | +0.1% | +24.0% | 3.48% | 11.25倍 | 0.71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 | 193,400円 | +2.0% | -10.2% | 4.76% | 10.58倍 | 1.00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 | 107,600円 | +4.8% | +25.6% | 4.65% | 7.45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 | 41,500円 | +5.8% | -8.7% | 2.41% | 13.88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
