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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 878.3 | 882 | 870.6 | 875.4 | +0.6 | +0.1% | 1,190,100 |
| 2025/03/05 | 871.9 | 874.8 | 865.8 | 874.8 | +4.6 | +0.5% | 1,165,100 |
| 2025/03/04 | 874.3 | 882.9 | 866.9 | 870.2 | +1.5 | +0.2% | 1,181,500 |
| 2025/03/03 | 862.5 | 870.7 | 860.4 | 868.7 | +11.2 | +1.3% | 1,002,000 |
| 2025/02/28 | 866.6 | 869.4 | 856.9 | 857.5 | -6.5 | -0.8% | 1,630,000 |
| 2025/02/27 | 859.7 | 865.2 | 858.6 | 864 | +9.7 | +1.1% | 979,300 |
| 2025/02/26 | 860 | 861 | 849.3 | 854.3 | +3.1 | +0.4% | 914,100 |
| 2025/02/25 | 851.8 | 856.5 | 847.7 | 851.2 | -0.6 | -0.1% | 1,207,700 |
| 2025/02/21 | 860 | 860.5 | 851.6 | 851.8 | -2 | -0.2% | 858,800 |
| 2025/02/20 | 855 | 857.3 | 847.7 | 853.8 | +0.1 | ±0% | 710,800 |
| 2025/02/19 | 854.8 | 864.5 | 853.3 | 853.7 | -1.1 | -0.1% | 890,000 |
| 2025/02/18 | 864.3 | 865.6 | 846.1 | 854.8 | -8.6 | -1% | 1,290,400 |
| 2025/02/17 | 861 | 869.1 | 858 | 863.4 | +6.7 | +0.8% | 1,450,300 |
| 2025/02/14 | 862 | 868.2 | 853.3 | 856.7 | -11.6 | -1.3% | 1,258,700 |
| 2025/02/13 | 862.3 | 872.1 | 858.1 | 868.3 | +20.9 | +2.5% | 1,529,900 |
| 2025/02/12 | 856 | 856.8 | 836.2 | 847.4 | +0.9 | +0.1% | 1,496,200 |
| 2025/02/10 | 837.3 | 851.2 | 833.3 | 846.5 | +17.8 | +2.1% | 1,577,200 |
| 2025/02/07 | 831.5 | 838.9 | 815 | 828.7 | -7.4 | -0.9% | 2,706,200 |
| 2025/02/06 | 835 | 841.4 | 831.2 | 836.1 | +7.4 | +0.9% | 1,899,200 |
| 2025/02/05 | 826.5 | 832.5 | 824.2 | 828.7 | +1.1 | +0.1% | 1,267,900 |
| 2025/02/04 | 840.7 | 844 | 827.6 | 827.6 | -9 | -1.1% | 1,140,900 |
| 2025/02/03 | 852 | 853.8 | 836.6 | 836.6 | -20.4 | -2.4% | 1,563,800 |
| 2025/01/31 | 858.7 | 859.9 | 852.6 | 857 | -4.3 | -0.5% | 704,200 |
| 2025/01/30 | 856 | 861.5 | 850.6 | 861.3 | +9.7 | +1.1% | 719,500 |
| 2025/01/29 | 854.9 | 855.9 | 851 | 851.6 | -4.5 | -0.5% | 768,900 |
| 2025/01/28 | 859.2 | 864.3 | 855.5 | 856.1 | -5.2 | -0.6% | 781,100 |
| 2025/01/27 | 862.3 | 864.5 | 856.9 | 861.3 | +9.1 | +1.1% | 969,900 |
| 2025/01/24 | 855 | 859.2 | 852 | 852.2 | +5.5 | +0.6% | 1,017,100 |
| 2025/01/23 | 849.5 | 850 | 842.4 | 846.7 | -2.8 | -0.3% | 944,600 |
| 2025/01/22 | 847.5 | 850.5 | 845.1 | 849.5 | +2 | +0.2% | 704,900 |
| 2025/01/21 | 855.2 | 856.1 | 844.7 | 847.5 | -3.5 | -0.4% | 751,000 |
| 2025/01/20 | 850 | 854.3 | 847.5 | 851 | +0.6 | +0.1% | 871,900 |
| 2025/01/17 | 850.8 | 858.2 | 845.4 | 850.4 | -0.1 | ±0% | 1,356,200 |
| 2025/01/16 | 855.5 | 858.9 | 850.5 | 850.5 | -6.2 | -0.7% | 906,500 |
| 2025/01/15 | 856.5 | 863.7 | 851 | 856.7 | +1.8 | +0.2% | 1,344,300 |
| 2025/01/14 | 862.2 | 868.7 | 852.6 | 854.9 | -7 | -0.8% | 1,319,100 |
| 2025/01/10 | 867.7 | 869.8 | 860.4 | 861.9 | -0.1 | ±0% | 1,292,600 |
| 2025/01/09 | 863 | 867.7 | 860.6 | 862 | -1 | -0.1% | 924,100 |
| 2025/01/08 | 870.9 | 871.4 | 863 | 863 | -12.1 | -1.4% | 1,140,400 |
| 2025/01/07 | 881 | 881.8 | 871.4 | 875.1 | -6.5 | -0.7% | 1,285,300 |
| 2025/01/06 | 898 | 899.5 | 881.1 | 881.6 | -17.8 | -2% | 1,278,400 |
| 2024/12/30 | 903.1 | 909.5 | 897.3 | 899.4 | -0.6 | -0.1% | 1,005,200 |
| 2024/12/27 | 898.3 | 902.4 | 892.6 | 900 | +7.6 | +0.9% | 1,224,000 |
| 2024/12/26 | 883 | 892.4 | 880.9 | 892.4 | +9.3 | +1.1% | 853,300 |
| 2024/12/25 | 881.7 | 883.1 | 873.1 | 883.1 | -1.9 | -0.2% | 978,700 |
| 2024/12/24 | 885.4 | 888.9 | 882.7 | 885 | -0.4 | ±0% | 708,400 |
| 2024/12/23 | 878.7 | 886.8 | 875.7 | 885.4 | +6.9 | +0.8% | 781,000 |
| 2024/12/20 | 882.9 | 886.1 | 875.7 | 878.5 | -4.3 | -0.5% | 1,066,200 |
| 2024/12/19 | 880 | 888 | 877 | 882.8 | +0.9 | +0.1% | 1,206,600 |
| 2024/12/18 | 898 | 899.9 | 881.9 | 881.9 | -14.5 | -1.6% | 1,337,400 |
51～
100
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 | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57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 | 177,300円 | +0.6% | -33.1% | 2.82% | 12.77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
