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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 544 | 546 | 538 | 538 | ±0 | ±0% | 910,500 |
| 2018/07/17 | 529 | 541 | 526 | 538 | +10 | +1.9% | 2,112,200 |
| 2018/07/13 | 522 | 532 | 520 | 528 | +8 | +1.5% | 1,995,400 |
| 2018/07/12 | 518 | 524 | 517 | 520 | +4 | +0.8% | 1,768,100 |
| 2018/07/11 | 530 | 530 | 515 | 516 | -15 | -2.8% | 3,096,200 |
| 2018/07/10 | 537 | 538 | 531 | 531 | -7 | -1.3% | 1,742,700 |
| 2018/07/09 | 537 | 543 | 537 | 538 | +1 | +0.2% | 1,149,200 |
| 2018/07/06 | 540 | 545 | 537 | 537 | +1 | +0.2% | 1,655,100 |
| 2018/07/05 | 541 | 544 | 531 | 536 | -1 | -0.2% | 2,279,800 |
| 2018/07/04 | 535 | 540 | 534 | 537 | +3 | +0.6% | 1,517,400 |
| 2018/07/03 | 538 | 541 | 530 | 534 | -3 | -0.6% | 1,925,600 |
| 2018/07/02 | 547 | 552 | 537 | 537 | -9 | -1.6% | 2,453,100 |
| 2018/06/29 | 545 | 548 | 540 | 546 | +2 | +0.4% | 1,763,600 |
| 2018/06/28 | 544 | 549 | 542 | 544 | -2 | -0.4% | 2,294,700 |
| 2018/06/27 | 548 | 549 | 538 | 546 | -2 | -0.4% | 1,659,900 |
| 2018/06/26 | 540 | 551 | 537 | 548 | +8 | +1.5% | 2,721,700 |
| 2018/06/25 | 540 | 547 | 539 | 540 | +4 | +0.7% | 1,671,900 |
| 2018/06/22 | 534 | 537 | 532 | 536 | -1 | -0.2% | 1,355,600 |
| 2018/06/21 | 537 | 543 | 537 | 537 | -7 | -1.3% | 1,866,100 |
| 2018/06/20 | 533 | 545 | 533 | 544 | +11 | +2.1% | 2,689,600 |
| 2018/06/19 | 542 | 542 | 531 | 533 | -11 | -2% | 3,288,700 |
| 2018/06/18 | 547 | 549 | 541 | 544 | -1 | -0.2% | 1,668,900 |
| 2018/06/15 | 549 | 553 | 544 | 545 | -1 | -0.2% | 2,466,500 |
| 2018/06/14 | 541 | 548 | 541 | 546 | +3 | +0.6% | 2,034,500 |
| 2018/06/13 | 542 | 547 | 542 | 543 | +2 | +0.4% | 1,607,100 |
| 2018/06/12 | 543 | 547 | 540 | 541 | +3 | +0.6% | 2,383,800 |
| 2018/06/11 | 538 | 541 | 536 | 538 | +2 | +0.4% | 1,808,700 |
| 2018/06/08 | 540 | 542 | 534 | 536 | -1 | -0.2% | 2,873,500 |
| 2018/06/07 | 537 | 541 | 536 | 537 | +4 | +0.8% | 2,386,700 |
| 2018/06/06 | 530 | 536 | 529 | 533 | +1 | +0.2% | 1,625,700 |
| 2018/06/05 | 541 | 542 | 528 | 532 | -6 | -1.1% | 2,717,600 |
| 2018/06/04 | 537 | 540 | 535 | 538 | +5 | +0.9% | 1,494,800 |
| 2018/06/01 | 530 | 534 | 527 | 533 | ±0 | ±0% | 1,489,000 |
| 2018/05/31 | 535 | 539 | 530 | 533 | +1 | +0.2% | 2,322,200 |
| 2018/05/30 | 528 | 533 | 528 | 532 | -4 | -0.7% | 2,194,000 |
| 2018/05/29 | 536 | 537 | 531 | 536 | -3 | -0.6% | 2,177,600 |
| 2018/05/28 | 547 | 550 | 538 | 539 | -8 | -1.5% | 1,857,300 |
| 2018/05/25 | 546 | 551 | 545 | 547 | -4 | -0.7% | 1,384,900 |
| 2018/05/24 | 559 | 559 | 548 | 551 | -11 | -2% | 2,899,300 |
| 2018/05/23 | 571 | 571 | 560 | 562 | -9 | -1.6% | 2,832,400 |
| 2018/05/22 | 572 | 573 | 568 | 571 | +1 | +0.2% | 2,408,100 |
| 2018/05/21 | 572 | 575 | 569 | 570 | -2 | -0.3% | 2,558,600 |
| 2018/05/18 | 571 | 576 | 570 | 572 | +1 | +0.2% | 2,276,700 |
| 2018/05/17 | 566 | 573 | 565 | 571 | +7 | +1.2% | 2,788,500 |
| 2018/05/16 | 566 | 571 | 562 | 564 | -5 | -0.9% | 2,486,500 |
| 2018/05/15 | 572 | 577 | 565 | 569 | -16 | -2.7% | 5,152,700 |
| 2018/05/14 | 606 | 610 | 577 | 585 | -21 | -3.5% | 11,488,100 |
| 2018/05/11 | 604 | 607 | 602 | 606 | +4 | +0.7% | 4,493,300 |
| 2018/05/10 | 599 | 606 | 599 | 602 | +2 | +0.3% | 4,716,500 |
| 2018/05/09 | 599 | 602 | 597 | 600 | +1 | +0.2% | 4,254,100 |
1551～
1600
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
