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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 507 | 507 | 503 | 504 | -1 | -0.2% | 1,435,800 |
| 2022/11/08 | 507 | 507 | 501 | 505 | +3 | +0.6% | 2,594,400 |
| 2022/11/07 | 503 | 507 | 501 | 502 | +2 | +0.4% | 2,951,900 |
| 2022/11/04 | 517 | 517 | 498 | 500 | -47 | -8.6% | 8,874,500 |
| 2022/11/02 | 534 | 558 | 534 | 547 | +13 | +2.4% | 3,634,200 |
| 2022/11/01 | 537 | 539 | 534 | 534 | +4 | +0.8% | 975,300 |
| 2022/10/31 | 532 | 535 | 530 | 530 | ±0 | ±0% | 937,900 |
| 2022/10/28 | 533 | 535 | 530 | 530 | -3 | -0.6% | 1,404,300 |
| 2022/10/27 | 537 | 538 | 533 | 533 | -5 | -0.9% | 980,600 |
| 2022/10/26 | 542 | 542 | 536 | 538 | -2 | -0.4% | 1,387,600 |
| 2022/10/25 | 537 | 544 | 535 | 540 | +8 | +1.5% | 1,176,000 |
| 2022/10/24 | 539 | 539 | 532 | 532 | -5 | -0.9% | 1,114,400 |
| 2022/10/21 | 541 | 543 | 537 | 537 | -3 | -0.6% | 978,000 |
| 2022/10/20 | 540 | 543 | 537 | 540 | -6 | -1.1% | 1,463,400 |
| 2022/10/19 | 545 | 551 | 543 | 546 | +6 | +1.1% | 1,687,400 |
| 2022/10/18 | 542 | 544 | 538 | 540 | +1 | +0.2% | 1,130,200 |
| 2022/10/17 | 543 | 544 | 539 | 539 | -3 | -0.6% | 695,100 |
| 2022/10/14 | 542 | 544 | 536 | 542 | +8 | +1.5% | 1,278,700 |
| 2022/10/13 | 535 | 538 | 534 | 534 | -6 | -1.1% | 865,300 |
| 2022/10/12 | 537 | 540 | 534 | 540 | -1 | -0.2% | 1,162,900 |
| 2022/10/11 | 537 | 544 | 535 | 541 | ±0 | ±0% | 1,243,800 |
| 2022/10/07 | 535 | 542 | 534 | 541 | -1 | -0.2% | 1,124,800 |
| 2022/10/06 | 546 | 550 | 542 | 542 | -3 | -0.6% | 981,500 |
| 2022/10/05 | 552 | 554 | 544 | 545 | -4 | -0.7% | 1,156,900 |
| 2022/10/04 | 541 | 552 | 541 | 549 | +15 | +2.8% | 1,474,200 |
| 2022/10/03 | 541 | 543 | 532 | 534 | -11 | -2% | 1,740,900 |
| 2022/09/30 | 541 | 548 | 539 | 545 | +1 | +0.2% | 2,298,900 |
| 2022/09/29 | 539 | 546 | 535 | 544 | +4 | +0.7% | 1,614,100 |
| 2022/09/28 | 541 | 542 | 535 | 540 | -6 | -1.1% | 2,021,000 |
| 2022/09/27 | 546 | 551 | 546 | 546 | +1 | +0.2% | 1,123,800 |
| 2022/09/26 | 543 | 549 | 542 | 545 | +1 | +0.2% | 1,315,400 |
| 2022/09/22 | 540 | 545 | 539 | 544 | -1 | -0.2% | 1,124,600 |
| 2022/09/21 | 543 | 546 | 541 | 545 | -1 | -0.2% | 1,041,700 |
| 2022/09/20 | 545 | 547 | 542 | 546 | +1 | +0.2% | 1,533,100 |
| 2022/09/16 | 542 | 546 | 540 | 545 | +2 | +0.4% | 1,070,300 |
| 2022/09/15 | 546 | 548 | 542 | 543 | ±0 | ±0% | 806,800 |
| 2022/09/14 | 546 | 548 | 543 | 543 | -8 | -1.5% | 1,426,600 |
| 2022/09/13 | 549 | 553 | 548 | 551 | +2 | +0.4% | 786,600 |
| 2022/09/12 | 555 | 556 | 548 | 549 | -3 | -0.5% | 1,051,400 |
| 2022/09/09 | 547 | 554 | 546 | 552 | +5 | +0.9% | 1,518,700 |
| 2022/09/08 | 545 | 551 | 544 | 547 | +10 | +1.9% | 1,222,100 |
| 2022/09/07 | 548 | 550 | 537 | 537 | -15 | -2.7% | 1,775,200 |
| 2022/09/06 | 551 | 554 | 550 | 552 | +1 | +0.2% | 966,600 |
| 2022/09/05 | 550 | 556 | 549 | 551 | -8 | -1.4% | 1,412,400 |
| 2022/09/02 | 567 | 568 | 556 | 559 | -10 | -1.8% | 1,632,400 |
| 2022/09/01 | 569 | 571 | 567 | 569 | -2 | -0.4% | 1,103,800 |
| 2022/08/31 | 568 | 573 | 568 | 571 | -6 | -1% | 974,200 |
| 2022/08/30 | 575 | 578 | 573 | 577 | +7 | +1.2% | 705,100 |
| 2022/08/29 | 568 | 572 | 566 | 570 | -6 | -1% | 851,700 |
| 2022/08/26 | 581 | 581 | 575 | 576 | -2 | -0.3% | 617,300 |
501～
550
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 | 91,900円 | +5.3% | +9.5% | 2.61% | 11.90倍 | 1.06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 | 342,500円 | +5.4% | -1.1% | 1.90% | 18.77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 | 306,500円 | +1.9% | +2.9% | 3.26% | 7.01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 | 171,800円 | -5.6% | -32.1% | 2.33% | 36.34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
