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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/22 | 912.4 | 921.6 | 907.1 | 919.5 | +9.2 | +1% | 1,190,800 |
| 2024/11/21 | 918 | 924.2 | 910.3 | 910.3 | -6.4 | -0.7% | 650,100 |
| 2024/11/20 | 924 | 927.6 | 910.1 | 916.7 | -4 | -0.4% | 1,037,600 |
| 2024/11/19 | 914.8 | 924.8 | 911.1 | 920.7 | +4.3 | +0.5% | 1,282,900 |
| 2024/11/18 | 926.2 | 926.8 | 909.4 | 916.4 | -11.8 | -1.3% | 1,119,800 |
| 2024/11/15 | 935 | 942.7 | 927 | 928.2 | -1.8 | -0.2% | 976,800 |
| 2024/11/14 | 943.3 | 948 | 930 | 930 | -16.6 | -1.8% | 961,100 |
| 2024/11/13 | 946 | 954.6 | 939.7 | 946.6 | +0.3 | ±0% | 1,104,900 |
| 2024/11/12 | 954.2 | 958.4 | 937 | 946.3 | -5.7 | -0.6% | 1,491,700 |
| 2024/11/11 | 934 | 980.6 | 933 | 952 | +15.5 | +1.7% | 2,406,600 |
| 2024/11/08 | 926.2 | 937.8 | 923.6 | 936.5 | +6.2 | +0.7% | 1,560,000 |
| 2024/11/07 | 898.4 | 943.2 | 897 | 930.3 | +16.9 | +1.9% | 2,611,900 |
| 2024/11/06 | 940 | 964.9 | 878.2 | 913.4 | -18.6 | -2% | 4,435,400 |
| 2024/11/05 | 940 | 947.9 | 927.5 | 932 | -6 | -0.6% | 1,754,200 |
| 2024/11/01 | 924 | 941.1 | 919.9 | 938 | +5.2 | +0.6% | 1,674,200 |
| 2024/10/31 | 932.2 | 935.8 | 926.5 | 932.8 | +7.5 | +0.8% | 1,448,000 |
| 2024/10/30 | 912.9 | 932.2 | 912.9 | 925.3 | +10.9 | +1.2% | 1,788,600 |
| 2024/10/29 | 908.7 | 919.6 | 908 | 914.4 | +9.1 | +1% | 1,243,000 |
| 2024/10/28 | 896.7 | 909.4 | 893.9 | 905.3 | +8.5 | +0.9% | 1,001,400 |
| 2024/10/25 | 897.2 | 902.9 | 891.6 | 896.8 | +2.8 | +0.3% | 841,200 |
| 2024/10/24 | 890 | 900.8 | 885.5 | 894 | -2.2 | -0.2% | 930,200 |
| 2024/10/23 | 908.6 | 914.4 | 895.4 | 896.2 | -18.3 | -2% | 949,500 |
| 2024/10/22 | 916 | 919.7 | 905.9 | 914.5 | -4.2 | -0.5% | 962,100 |
| 2024/10/21 | 936 | 937.5 | 913.3 | 918.7 | -21.3 | -2.3% | 1,115,700 |
| 2024/10/18 | 939.9 | 952.7 | 938.1 | 940 | ±0 | ±0% | 927,200 |
| 2024/10/17 | 940 | 946.7 | 940 | 940 | +1.6 | +0.2% | 737,700 |
| 2024/10/16 | 935.8 | 945.6 | 931.2 | 938.4 | -2.3 | -0.2% | 784,800 |
| 2024/10/15 | 956.9 | 958 | 938.7 | 940.7 | -1.2 | -0.1% | 1,346,400 |
| 2024/10/11 | 948.6 | 951 | 940.7 | 941.9 | +1 | +0.1% | 1,266,500 |
| 2024/10/10 | 944 | 947.4 | 937.7 | 940.9 | +3.1 | +0.3% | 826,300 |
| 2024/10/09 | 945 | 949.4 | 936.8 | 937.8 | +7.2 | +0.8% | 1,245,300 |
| 2024/10/08 | 925 | 936.6 | 921 | 930.6 | -1.6 | -0.2% | 1,387,100 |
| 2024/10/07 | 935 | 938 | 919.1 | 932.2 | +1.6 | +0.2% | 1,730,300 |
101～
150
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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98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 | 297,700円 | +0.1% | -19.4% | 3.69% | 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 | 177,200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
