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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/17 | 900 | 905.9 | 896.2 | 896.4 | -5.2 | -0.6% | 857,700 |
| 2024/12/16 | 907 | 910 | 897.4 | 901.6 | -5.4 | -0.6% | 1,029,300 |
| 2024/12/13 | 912 | 919.8 | 903.8 | 907 | -10.8 | -1.2% | 1,178,800 |
| 2024/12/12 | 913 | 922.1 | 912.4 | 917.8 | +7.1 | +0.8% | 1,048,500 |
| 2024/12/11 | 916.2 | 917.6 | 910.5 | 910.7 | -2.4 | -0.3% | 845,100 |
| 2024/12/10 | 921.2 | 921.8 | 910.2 | 913.1 | -3.4 | -0.4% | 875,000 |
| 2024/12/09 | 920.7 | 922 | 912.3 | 916.5 | -5.3 | -0.6% | 970,100 |
| 2024/12/06 | 926.8 | 930.2 | 917.3 | 921.8 | -1.9 | -0.2% | 663,400 |
| 2024/12/05 | 929 | 931.3 | 922.4 | 923.7 | -5.5 | -0.6% | 1,044,200 |
| 2024/12/04 | 933.2 | 953.9 | 929.2 | 929.2 | -3.7 | -0.4% | 1,299,200 |
| 2024/12/03 | 936.1 | 940 | 926.8 | 932.9 | -6 | -0.6% | 1,350,200 |
| 2024/12/02 | 932 | 942.8 | 928.4 | 938.9 | +3.3 | +0.4% | 857,900 |
| 2024/11/29 | 935 | 937.1 | 925.2 | 935.6 | -2.9 | -0.3% | 1,076,200 |
| 2024/11/28 | 902 | 940.9 | 901.9 | 938.5 | +28.6 | +3.1% | 1,302,800 |
| 2024/11/27 | 911.5 | 917.9 | 901.5 | 909.9 | -10.1 | -1.1% | 1,012,500 |
| 2024/11/26 | 912.3 | 920 | 906.1 | 920 | +7.1 | +0.8% | 813,700 |
| 2024/11/25 | 925 | 925.6 | 912.9 | 912.9 | -6.6 | -0.7% | 1,312,400 |
101～
150
件表示中 / 3736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 | 86,900円 | +1.6% | +0.6% | 3.22% | 10.53倍 | 0.95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 | 352,000円 | +5.4% | -1.1% | 1.85% | 16.91倍 | 0.95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 | 304,600円 | +0.1% | -19.4% | 3.61% | 8.77倍 | 0.66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 | 178,800円 | +0.6% | -33.1% | 2.80% | 12.88倍 | 0.98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 | 451,500円 | +15.6% | +15.1% | 3.32% | 6.54倍 | 0.81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
