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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 530 | 533 | 528 | 531 | +5 | +1% | 943,000 |
| 2023/01/23 | 529 | 530 | 525 | 526 | ±0 | ±0% | 796,600 |
| 2023/01/20 | 527 | 528 | 525 | 526 | +1 | +0.2% | 924,300 |
| 2023/01/19 | 526 | 529 | 525 | 525 | -4 | -0.8% | 968,700 |
| 2023/01/18 | 526 | 532 | 524 | 529 | +5 | +1% | 1,077,500 |
| 2023/01/17 | 525 | 528 | 523 | 524 | ±0 | ±0% | 912,600 |
| 2023/01/16 | 519 | 526 | 518 | 524 | +4 | +0.8% | 1,035,900 |
| 2023/01/13 | 517 | 523 | 517 | 520 | -1 | -0.2% | 1,342,500 |
| 2023/01/12 | 522 | 524 | 520 | 521 | -1 | -0.2% | 982,900 |
| 2023/01/11 | 526 | 530 | 522 | 522 | -4 | -0.8% | 1,750,900 |
| 2023/01/10 | 529 | 532 | 525 | 526 | -3 | -0.6% | 1,324,800 |
| 2023/01/06 | 530 | 533 | 527 | 529 | -2 | -0.4% | 1,330,100 |
| 2023/01/05 | 532 | 533 | 526 | 531 | -7 | -1.3% | 2,158,500 |
| 2023/01/04 | 546 | 547 | 537 | 538 | -11 | -2% | 1,606,100 |
| 2022/12/30 | 547 | 552 | 546 | 549 | ±0 | ±0% | 971,700 |
| 2022/12/29 | 551 | 553 | 544 | 549 | -2 | -0.4% | 917,100 |
| 2022/12/28 | 551 | 553 | 546 | 551 | ±0 | ±0% | 895,000 |
| 2022/12/27 | 546 | 553 | 546 | 551 | +7 | +1.3% | 1,501,900 |
| 2022/12/26 | 543 | 546 | 542 | 544 | +1 | +0.2% | 813,700 |
| 2022/12/23 | 536 | 543 | 534 | 543 | +4 | +0.7% | 1,443,000 |
| 2022/12/22 | 537 | 539 | 533 | 539 | +5 | +0.9% | 950,500 |
| 2022/12/21 | 534 | 538 | 531 | 534 | ±0 | ±0% | 1,610,600 |
| 2022/12/20 | 532 | 537 | 526 | 534 | +4 | +0.8% | 1,924,300 |
| 2022/12/19 | 528 | 530 | 524 | 530 | +1 | +0.2% | 840,600 |
| 2022/12/16 | 527 | 533 | 525 | 529 | ±0 | ±0% | 1,774,100 |
| 2022/12/15 | 530 | 534 | 528 | 529 | -2 | -0.4% | 856,800 |
| 2022/12/14 | 528 | 533 | 526 | 531 | +3 | +0.6% | 1,243,100 |
| 2022/12/13 | 526 | 528 | 523 | 528 | +5 | +1% | 707,500 |
| 2022/12/12 | 527 | 529 | 523 | 523 | -2 | -0.4% | 978,100 |
| 2022/12/09 | 520 | 526 | 520 | 525 | +3 | +0.6% | 1,803,900 |
| 2022/12/08 | 525 | 525 | 521 | 522 | -2 | -0.4% | 1,273,800 |
| 2022/12/07 | 517 | 525 | 517 | 524 | +7 | +1.4% | 1,317,200 |
| 2022/12/06 | 512 | 517 | 511 | 517 | +6 | +1.2% | 1,278,800 |
| 2022/12/05 | 517 | 517 | 511 | 511 | -6 | -1.2% | 1,295,000 |
| 2022/12/02 | 518 | 518 | 513 | 517 | -3 | -0.6% | 1,887,200 |
| 2022/12/01 | 525 | 526 | 520 | 520 | -2 | -0.4% | 1,298,900 |
| 2022/11/30 | 523 | 525 | 521 | 522 | -3 | -0.6% | 1,674,500 |
| 2022/11/29 | 528 | 528 | 524 | 525 | -2 | -0.4% | 1,218,500 |
| 2022/11/28 | 533 | 534 | 525 | 527 | -4 | -0.8% | 1,308,500 |
| 2022/11/25 | 527 | 533 | 526 | 531 | +4 | +0.8% | 1,395,000 |
| 2022/11/24 | 524 | 527 | 521 | 527 | +4 | +0.8% | 1,571,200 |
| 2022/11/22 | 519 | 524 | 518 | 523 | +6 | +1.2% | 1,504,200 |
| 2022/11/21 | 517 | 519 | 515 | 517 | +4 | +0.8% | 1,377,300 |
| 2022/11/18 | 509 | 513 | 507 | 513 | +3 | +0.6% | 2,054,400 |
| 2022/11/17 | 506 | 511 | 504 | 510 | +6 | +1.2% | 1,384,100 |
| 2022/11/16 | 510 | 511 | 503 | 504 | -6 | -1.2% | 2,009,800 |
| 2022/11/15 | 504 | 511 | 503 | 510 | +5 | +1% | 2,415,300 |
| 2022/11/14 | 502 | 505 | 500 | 505 | +2 | +0.4% | 2,028,000 |
| 2022/11/11 | 509 | 512 | 501 | 503 | -1 | -0.2% | 3,100,100 |
| 2022/11/10 | 504 | 505 | 501 | 504 | ±0 | ±0% | 1,754,200 |
451～
500
件表示中 / 3585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 | 91,400円 | +5.3% | +9.5% | 2.63% | 11.84倍 | 1.05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 | 343,500円 | +5.4% | -1.1% | 1.89% | 18.83倍 | 0.94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 | 305,000円 | +1.9% | +2.9% | 3.28% | 6.98倍 | 0.69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 | 171,300円 | -5.6% | -32.1% | 2.34% | 36.23倍 | 1.03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 | 392,500円 | +14.7% | +12.9% | 2.80% | 6.66倍 | 0.76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
