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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 859.1 | 863.3 | 853 | 861.9 | -2.5 | -0.3% | 1,093,300 |
| 2024/06/26 | 870 | 870 | 859.5 | 864.4 | -2.1 | -0.2% | 1,109,000 |
| 2024/06/25 | 855 | 868 | 851.9 | 866.5 | +16.6 | +2% | 1,122,500 |
| 2024/06/24 | 852.2 | 854.1 | 839.2 | 849.9 | +7 | +0.8% | 1,190,800 |
| 2024/06/21 | 838.1 | 846.1 | 838.1 | 842.9 | +4.5 | +0.5% | 1,680,300 |
| 2024/06/20 | 845.9 | 850 | 833.3 | 838.4 | -9.4 | -1.1% | 1,243,600 |
| 2024/06/19 | 849 | 852.7 | 845.1 | 847.8 | -1.9 | -0.2% | 542,800 |
| 2024/06/18 | 856 | 856 | 846 | 849.7 | +0.4 | ±0% | 737,700 |
| 2024/06/17 | 860 | 863 | 839.6 | 849.3 | -5.1 | -0.6% | 1,181,000 |
| 2024/06/14 | 846.2 | 857.8 | 843.1 | 854.4 | +5.6 | +0.7% | 1,600,500 |
| 2024/06/13 | 863.3 | 865.7 | 847 | 848.8 | -16.9 | -2% | 1,285,000 |
| 2024/06/12 | 881.4 | 883 | 864.3 | 865.7 | -15.7 | -1.8% | 905,100 |
| 2024/06/11 | 887.3 | 894.7 | 881.4 | 881.4 | -5 | -0.6% | 666,200 |
| 2024/06/10 | 880 | 887.3 | 880 | 886.4 | +9 | +1% | 654,300 |
| 2024/06/07 | 875 | 879.3 | 874 | 877.4 | +4.1 | +0.5% | 554,200 |
| 2024/06/06 | 875 | 878.6 | 869 | 873.3 | -1.8 | -0.2% | 752,900 |
| 2024/06/05 | 882 | 883.6 | 874.1 | 875.1 | -9.4 | -1.1% | 993,800 |
| 2024/06/04 | 890 | 891.9 | 878.2 | 884.5 | -3.3 | -0.4% | 1,115,100 |
| 2024/06/03 | 885 | 895.7 | 885 | 887.8 | +6.2 | +0.7% | 960,100 |
| 2024/05/31 | 873 | 882.4 | 872.1 | 881.6 | +13.3 | +1.5% | 1,310,100 |
| 2024/05/30 | 858.8 | 868.7 | 853.2 | 868.3 | -2.1 | -0.2% | 1,473,700 |
| 2024/05/29 | 881.1 | 885.6 | 867.1 | 870.4 | -22.3 | -2.5% | 1,666,600 |
| 2024/05/28 | 900 | 905.7 | 887.4 | 892.7 | -8.7 | -1% | 1,784,300 |
| 2024/05/27 | 916.7 | 918.7 | 900.4 | 901.4 | -15.3 | -1.7% | 1,273,600 |
| 2024/05/24 | 910 | 922.9 | 906.1 | 916.7 | -0.4 | ±0% | 1,191,300 |
| 2024/05/23 | 910.5 | 918.6 | 904.6 | 917.1 | +3.3 | +0.4% | 1,068,000 |
| 2024/05/22 | 922.4 | 925.2 | 913.3 | 913.8 | -5.1 | -0.6% | 966,000 |
| 2024/05/21 | 915 | 937 | 913.2 | 918.9 | -0.1 | ±0% | 1,237,500 |
| 2024/05/20 | 918 | 927.7 | 918 | 919 | -1.1 | -0.1% | 1,031,800 |
| 2024/05/17 | 909.5 | 928.4 | 901.9 | 920.1 | +3.6 | +0.4% | 1,617,000 |
| 2024/05/16 | 924.9 | 929.4 | 912.2 | 916.5 | -8.4 | -0.9% | 1,313,300 |
| 2024/05/15 | 920.6 | 950.8 | 914 | 924.9 | +5.4 | +0.6% | 2,768,700 |
| 2024/05/14 | 959.3 | 980 | 873.2 | 919.5 | -25.5 | -2.7% | 5,852,100 |
| 2024/05/13 | 957.8 | 958.7 | 941.2 | 945 | -19.6 | -2% | 1,762,500 |
| 2024/05/10 | 953.5 | 966.8 | 948 | 964.6 | +10.9 | +1.1% | 1,259,800 |
| 2024/05/09 | 951 | 961 | 945 | 953.7 | +7.5 | +0.8% | 1,081,000 |
| 2024/05/08 | 956 | 958.5 | 942.2 | 946.2 | -5.5 | -0.6% | 907,900 |
| 2024/05/07 | 950 | 954 | 941.6 | 951.7 | -7.4 | -0.8% | 1,304,500 |
| 2024/05/02 | 951 | 959.1 | 946.4 | 959.1 | +7.4 | +0.8% | 830,500 |
| 2024/05/01 | 950.1 | 955.9 | 945.3 | 951.7 | +3.4 | +0.4% | 827,400 |
| 2024/04/30 | 952 | 954 | 943.8 | 948.3 | -1.8 | -0.2% | 916,500 |
| 2024/04/26 | 940 | 952.1 | 935.9 | 950.1 | +3.4 | +0.4% | 1,108,000 |
| 2024/04/25 | 965.8 | 967.8 | 945 | 946.7 | -18.4 | -1.9% | 945,700 |
| 2024/04/24 | 968 | 975.2 | 958.9 | 965.1 | +5.4 | +0.6% | 1,462,500 |
| 2024/04/23 | 952 | 959.7 | 948.1 | 959.7 | +2.1 | +0.2% | 1,160,400 |
| 2024/04/22 | 953.9 | 963 | 947.9 | 957.6 | +16.9 | +1.8% | 1,834,200 |
| 2024/04/19 | 955.1 | 958 | 931.5 | 940.7 | -2.1 | -0.2% | 2,179,700 |
| 2024/04/18 | 922.3 | 947.8 | 922.3 | 942.8 | +21.1 | +2.3% | 2,018,900 |
| 2024/04/17 | 932.5 | 933.5 | 913.3 | 921.7 | -12 | -1.3% | 2,076,500 |
| 2024/04/16 | 945.6 | 946.5 | 928.1 | 933.7 | -21.3 | -2.2% | 1,508,600 |
101～
150
件表示中 / 3586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 | 341,000円 | +5.4% | -1.1% | 1.91% | 18.69倍 | 0.93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% | 7.02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 | 171,400円 | -5.6% | -32.1% | 2.33% | 36.25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 | 394,000円 | +14.7% | +12.9% | 2.79% | 6.69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
