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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 871 | 875.3 | 861.3 | 874.1 | +7.9 | +0.9% | 1,461,300 |
| 2024/08/15 | 861.5 | 871.6 | 859.6 | 866.2 | +4.3 | +0.5% | 1,079,500 |
| 2024/08/14 | 854.8 | 862.2 | 852.1 | 861.9 | +7.9 | +0.9% | 1,246,500 |
| 2024/08/13 | 838.4 | 857.6 | 835 | 854 | +15.5 | +1.8% | 1,400,600 |
| 2024/08/09 | 849.8 | 860 | 831 | 838.5 | +14.6 | +1.8% | 2,531,700 |
| 2024/08/08 | 847.9 | 854.2 | 823.4 | 823.9 | -30.8 | -3.6% | 2,536,400 |
| 2024/08/07 | 806 | 879.9 | 806 | 854.7 | +50.7 | +6.3% | 4,175,700 |
| 2024/08/06 | 800 | 817 | 747 | 804 | +57.7 | +7.7% | 3,511,400 |
| 2024/08/05 | 791 | 804.9 | 740 | 746.3 | -84.9 | -10.2% | 2,812,800 |
| 2024/08/02 | 846 | 846.5 | 830.1 | 831.2 | -38 | -4.4% | 1,627,000 |
| 2024/08/01 | 890 | 901 | 865.3 | 869.2 | -32.5 | -3.6% | 1,446,500 |
| 2024/07/31 | 883.6 | 902.9 | 883.2 | 901.7 | +20.3 | +2.3% | 1,106,200 |
| 2024/07/30 | 886 | 888.4 | 879.4 | 881.4 | -4.6 | -0.5% | 962,600 |
| 2024/07/29 | 885 | 895.2 | 882 | 886 | +8.6 | +1% | 864,000 |
| 2024/07/26 | 889.4 | 890 | 874.5 | 877.4 | -9.9 | -1.1% | 1,260,400 |
| 2024/07/25 | 873.8 | 891.9 | 869.8 | 887.3 | +4.1 | +0.5% | 1,319,800 |
| 2024/07/24 | 909 | 909.3 | 881.9 | 883.2 | -25.8 | -2.8% | 1,646,300 |
| 2024/07/23 | 899.8 | 909 | 896 | 909 | +9.2 | +1% | 1,066,200 |
| 2024/07/22 | 895 | 899.9 | 890 | 899.8 | +11.2 | +1.3% | 1,291,900 |
| 2024/07/19 | 904.1 | 905 | 880.3 | 888.6 | -14.6 | -1.6% | 1,519,000 |
| 2024/07/18 | 885 | 911.2 | 878.7 | 903.2 | +26.8 | +3.1% | 2,322,500 |
| 2024/07/17 | 871 | 877.5 | 865.5 | 876.4 | +8.2 | +0.9% | 1,527,300 |
| 2024/07/16 | 874 | 875.9 | 862.5 | 868.2 | +1.2 | +0.1% | 1,239,400 |
| 2024/07/12 | 845.8 | 872.3 | 845.1 | 867 | +19.1 | +2.3% | 2,645,600 |
| 2024/07/11 | 848.1 | 851.1 | 845.1 | 847.9 | +2.2 | +0.3% | 1,465,600 |
| 2024/07/10 | 840.3 | 848.8 | 838 | 845.7 | +3.4 | +0.4% | 1,300,300 |
| 2024/07/09 | 836.5 | 845.7 | 835 | 842.3 | +6.9 | +0.8% | 1,066,900 |
| 2024/07/08 | 835 | 837.8 | 832 | 835.4 | -4.6 | -0.5% | 1,192,800 |
| 2024/07/05 | 851 | 853.5 | 838.2 | 840 | -12.8 | -1.5% | 2,095,800 |
| 2024/07/04 | 862 | 867 | 852.6 | 852.8 | -13.2 | -1.5% | 1,194,600 |
| 2024/07/03 | 870.9 | 872 | 860.6 | 866 | -4.9 | -0.6% | 1,103,300 |
| 2024/07/02 | 865 | 874.8 | 865 | 870.9 | +2.5 | +0.3% | 892,800 |
| 2024/07/01 | 866.8 | 873.7 | 865.7 | 868.4 | +5.6 | +0.6% | 934,200 |
| 2024/06/28 | 860.4 | 866.6 | 858.3 | 862.8 | +0.9 | +0.1% | 811,700 |
| 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 |
151～
200
件表示中 / 3670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 | 88,200円 | +5.9% | +9.5% | 3.17% | 11.42倍 | 1.02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 |
| マルハニチロ | 323,500円 | +1.9% | +2.9% | 3.40% | 7.40倍 | 0.73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 |
| サカタのタネ | 338,000円 | +5.4% | -1.1% | 1.92% | 16.24倍 | 0.91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 |
| ホクト | 185,700円 | +3.4% | +37.9% | 2.69% | 15.34倍 | 1.10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 | 414,500円 | +14.7% | +12.9% | 2.65% | 7.03倍 | 0.80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
