ニッスイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 831 | 836 | 830.5 | 833.1 | +1.1 | +0.1% | 953,600 |
| 2025/05/20 | 850.1 | 852.7 | 832 | 832 | -25.5 | -3% | 1,571,000 |
| 2025/05/19 | 851 | 861.5 | 848.7 | 857.5 | +14.8 | +1.8% | 1,324,700 |
| 2025/05/16 | 840.3 | 843.8 | 829.3 | 842.7 | +4.3 | +0.5% | 1,496,700 |
| 2025/05/15 | 835 | 840.3 | 828.9 | 838.4 | -4.6 | -0.5% | 1,375,200 |
| 2025/05/14 | 854.5 | 856.6 | 832.1 | 843 | -14.8 | -1.7% | 2,304,200 |
| 2025/05/13 | 868.9 | 872.3 | 855.5 | 857.8 | -15.8 | -1.8% | 1,544,500 |
| 2025/05/12 | 879.7 | 879.9 | 868.1 | 873.6 | -5.7 | -0.6% | 933,900 |
| 2025/05/09 | 873 | 879.3 | 864.6 | 879.3 | +15.1 | +1.7% | 1,465,500 |
| 2025/05/08 | 860 | 865.3 | 854 | 864.2 | +0.1 | ±0% | 976,900 |
| 2025/05/07 | 858 | 867.3 | 857 | 864.1 | +1.8 | +0.2% | 1,349,300 |
| 2025/05/02 | 863 | 865.6 | 856.5 | 862.3 | -1.1 | -0.1% | 858,600 |
| 2025/05/01 | 868.8 | 869.6 | 862.5 | 863.4 | -3.3 | -0.4% | 584,000 |
| 2025/04/30 | 865 | 869.1 | 860.3 | 866.7 | +1.2 | +0.1% | 797,800 |
| 2025/04/28 | 857.8 | 873.3 | 856.5 | 865.5 | -0.4 | ±0% | 844,400 |
| 2025/04/25 | 860 | 869.7 | 855.6 | 865.9 | +4.3 | +0.5% | 822,000 |
| 2025/04/24 | 878.4 | 879.9 | 860.9 | 861.6 | -23.4 | -2.6% | 1,112,300 |
| 2025/04/23 | 893.5 | 894.5 | 882 | 885 | ±0 | ±0% | 1,170,000 |
| 2025/04/22 | 865 | 889.8 | 864.1 | 885 | +21.5 | +2.5% | 1,296,700 |
| 2025/04/21 | 866 | 871.2 | 856 | 863.5 | -0.2 | ±0% | 973,900 |
| 2025/04/18 | 854 | 866 | 851 | 863.7 | +15.6 | +1.8% | 955,600 |
| 2025/04/17 | 848.6 | 851.7 | 844.3 | 848.1 | -2.8 | -0.3% | 818,300 |
| 2025/04/16 | 844 | 850.9 | 840.8 | 850.9 | +10.4 | +1.2% | 1,077,500 |
| 2025/04/15 | 843 | 846.9 | 840.5 | 840.5 | -5.9 | -0.7% | 734,500 |
| 2025/04/14 | 844.1 | 850.6 | 838.4 | 846.4 | +5.2 | +0.6% | 1,758,200 |
| 2025/04/11 | 818.1 | 841.2 | 818.1 | 841.2 | -10.7 | -1.3% | 1,338,400 |
| 2025/04/10 | 836.1 | 851.9 | 825.1 | 851.9 | +42.1 | +5.2% | 2,253,300 |
| 2025/04/09 | 815 | 816.2 | 798 | 809.8 | -30 | -3.6% | 2,177,300 |
| 2025/04/08 | 825.5 | 845.3 | 821 | 839.8 | +44.3 | +5.6% | 2,376,900 |
| 2025/04/07 | 815 | 827.6 | 795.1 | 795.5 | -67 | -7.8% | 3,001,700 |
| 2025/04/04 | 861 | 866.8 | 850.6 | 862.5 | -8.1 | -0.9% | 1,775,500 |
| 2025/04/03 | 851.9 | 873.4 | 851.7 | 870.6 | -9.4 | -1.1% | 1,621,400 |
| 2025/04/02 | 898.6 | 898.6 | 877 | 880 | -22 | -2.4% | 1,267,800 |
| 2025/04/01 | 910 | 912.8 | 896.9 | 902 | -0.7 | -0.1% | 1,042,100 |
| 2025/03/31 | 905.1 | 908.6 | 892.8 | 902.7 | -14.7 | -1.6% | 1,617,200 |
| 2025/03/28 | 910 | 922.8 | 905.2 | 917.4 | -11.4 | -1.2% | 1,686,300 |
| 2025/03/27 | 926 | 931 | 920.3 | 928.8 | +6.8 | +0.7% | 2,313,200 |
| 2025/03/26 | 931.5 | 932 | 920.6 | 922 | -5 | -0.5% | 1,626,300 |
| 2025/03/25 | 933 | 936.5 | 925 | 927 | -4.4 | -0.5% | 1,466,300 |
| 2025/03/24 | 934.7 | 946.9 | 929.2 | 931.4 | +11.7 | +1.3% | 2,063,000 |
| 2025/03/21 | 917 | 927 | 917 | 919.7 | +5.3 | +0.6% | 1,676,000 |
| 2025/03/19 | 904.3 | 917.3 | 902.8 | 914.4 | +10.1 | +1.1% | 1,244,500 |
| 2025/03/18 | 899.9 | 910 | 897 | 904.3 | +14.7 | +1.7% | 1,413,900 |
| 2025/03/17 | 888 | 891.7 | 884.4 | 889.6 | +3.9 | +0.4% | 1,019,600 |
| 2025/03/14 | 874.8 | 886.4 | 874 | 885.7 | +7.7 | +0.9% | 1,260,400 |
| 2025/03/13 | 880 | 886.7 | 877 | 878 | -7.8 | -0.9% | 1,117,800 |
| 2025/03/12 | 864.5 | 885.8 | 863.3 | 885.8 | +0.9 | +0.1% | 1,849,900 |
| 2025/03/11 | 880 | 887.8 | 871 | 884.9 | +3 | +0.3% | 1,554,500 |
| 2025/03/10 | 875 | 883.9 | 873 | 881.9 | +5.2 | +0.6% | 1,150,600 |
| 2025/03/07 | 880 | 884 | 871.5 | 876.7 | +1.3 | +0.1% | 1,033,200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ニッスイ」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 |
|---|---|---|---|---|---|---|---|---|
| ニッスイ | 82,800円 | +1.6% | +0.6% | 3.38% | 10.30倍 | 0.92倍 |
|
水産大手で加工・商事のほか日本・南米で養殖。国内外で食品事業展開。ＥＰＡなどファインも |
| サカタのタネ | 333,000円 | +5.4% | -1.1% | 1.95% | 16.00倍 | 0.90倍 |
|
野菜と花きの種苗で世界上位、米州やインド等成長市場に投資、国内は農業資材や造園緑化強化 |
| マルハニチロ | 298,000円 | +0.1% | -19.4% | 3.69% | 8.58倍 | 0.65倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 177,200円 | +0.6% | -33.1% | 2.82% | 12.76倍 | 0.97倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| 極 洋 | 430,000円 | +15.6% | +15.1% | 3.49% | 6.23倍 | 0.77倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
市場注目の銘柄
チャート関連のコラム
