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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 799.1 | 804.9 | 793.1 | 794.9 | -4.5 | -0.6% | 941,000 |
| 2024/01/29 | 791.3 | 801.8 | 791.3 | 799.4 | +13.5 | +1.7% | 1,188,900 |
| 2024/01/26 | 790.1 | 790.9 | 780 | 785.9 | -6.4 | -0.8% | 800,100 |
| 2024/01/25 | 786.3 | 794.5 | 783.7 | 792.3 | +9.2 | +1.2% | 848,000 |
| 2024/01/24 | 789 | 794.3 | 783.1 | 783.1 | -11.4 | -1.4% | 1,099,900 |
| 2024/01/23 | 791.5 | 798.3 | 789 | 794.5 | +3.3 | +0.4% | 1,180,300 |
| 2024/01/22 | 794.4 | 794.6 | 786.1 | 791.2 | +1.1 | +0.1% | 1,105,800 |
| 2024/01/19 | 783 | 793.9 | 772.4 | 790.1 | +6.1 | +0.8% | 2,446,900 |
| 2024/01/18 | 791.1 | 792.6 | 782.2 | 784 | -2.9 | -0.4% | 1,033,400 |
| 2024/01/17 | 785.5 | 800.9 | 783.1 | 786.9 | +1 | +0.1% | 1,486,300 |
| 2024/01/16 | 797.2 | 798.1 | 783.1 | 785.9 | -12.4 | -1.6% | 1,298,600 |
| 2024/01/15 | 788 | 804.1 | 786 | 798.3 | +8.4 | +1.1% | 1,122,700 |
| 2024/01/12 | 802 | 802 | 787.1 | 789.9 | -7.1 | -0.9% | 1,508,900 |
| 2024/01/11 | 799.6 | 806.2 | 797 | 797 | +2.8 | +0.4% | 1,550,400 |
| 2024/01/10 | 785.1 | 796.6 | 784.4 | 794.2 | +14.3 | +1.8% | 1,805,200 |
| 2024/01/09 | 768.7 | 779.9 | 763.3 | 779.9 | +11.2 | +1.5% | 2,000,500 |
| 2024/01/05 | 775 | 775 | 762.5 | 768.7 | -3.9 | -0.5% | 1,479,100 |
| 2024/01/04 | 757.1 | 774.5 | 750.3 | 772.6 | +13.5 | +1.8% | 1,939,300 |
| 2023/12/29 | 762.5 | 765.2 | 754.3 | 759.1 | -0.8 | -0.1% | 1,296,300 |
| 2023/12/28 | 765.9 | 767.5 | 758.1 | 759.9 | -11.1 | -1.4% | 1,323,400 |
| 2023/12/27 | 766 | 771 | 762.5 | 771 | +4.3 | +0.6% | 927,800 |
| 2023/12/26 | 769 | 769.6 | 757.5 | 766.7 | +2.4 | +0.3% | 1,228,200 |
| 2023/12/25 | 771 | 772.9 | 764 | 764.3 | +1.5 | +0.2% | 1,162,500 |
| 2023/12/22 | 755.6 | 769.6 | 754.1 | 762.8 | +9.7 | +1.3% | 1,432,000 |
| 2023/12/21 | 760 | 769.9 | 752.2 | 753.1 | +0.1 | ±0% | 1,668,000 |
| 2023/12/20 | 741.7 | 757 | 741.7 | 753 | +7.2 | +1% | 1,197,900 |
| 2023/12/19 | 743.7 | 753.1 | 738 | 745.8 | +1.7 | +0.2% | 1,732,300 |
| 2023/12/18 | 750.5 | 763.3 | 740.7 | 744.1 | -18.6 | -2.4% | 1,852,300 |
| 2023/12/15 | 775 | 778.9 | 757.5 | 762.7 | -23.3 | -3% | 2,580,900 |
| 2023/12/14 | 796.5 | 798.9 | 777.2 | 786 | -4.1 | -0.5% | 1,859,200 |
| 2023/12/13 | 806 | 810.9 | 788.1 | 790.1 | -14.9 | -1.9% | 1,352,100 |
| 2023/12/12 | 813 | 821 | 802.3 | 805 | -6 | -0.7% | 2,454,000 |
| 2023/12/11 | 785.2 | 812.6 | 785.2 | 811 | +40.8 | +5.3% | 4,006,300 |
| 2023/12/08 | 775.5 | 785.7 | 768.3 | 770.2 | +5.5 | +0.7% | 3,168,800 |
| 2023/12/07 | 750.3 | 767.6 | 748.9 | 764.7 | +8 | +1.1% | 1,989,400 |
| 2023/12/06 | 743.3 | 756.7 | 742.9 | 756.7 | +13.4 | +1.8% | 1,393,500 |
| 2023/12/05 | 739.1 | 746.8 | 738 | 743.3 | +3.7 | +0.5% | 1,352,700 |
| 2023/12/04 | 736.6 | 740.7 | 729.7 | 739.6 | -2.4 | -0.3% | 1,151,200 |
| 2023/12/01 | 740.1 | 744.4 | 739.2 | 742 | +4.6 | +0.6% | 1,035,600 |
| 2023/11/30 | 728.1 | 740.3 | 723.5 | 737.4 | -3.7 | -0.5% | 1,350,400 |
| 2023/11/29 | 751.6 | 754.9 | 735.2 | 741.1 | -11.6 | -1.5% | 1,336,400 |
| 2023/11/28 | 743 | 754.4 | 743 | 752.7 | +14.1 | +1.9% | 2,616,200 |
| 2023/11/27 | 739.8 | 743.3 | 730.8 | 738.6 | +7.4 | +1% | 1,149,100 |
| 2023/11/24 | 740 | 741.4 | 725.6 | 731.2 | +3.6 | +0.5% | 1,470,000 |
| 2023/11/22 | 714.5 | 729.5 | 708.8 | 727.6 | +10.8 | +1.5% | 1,682,000 |
| 2023/11/21 | 706.4 | 719 | 705 | 716.8 | +11 | +1.6% | 1,948,300 |
| 2023/11/20 | 706.5 | 709.7 | 700.2 | 705.8 | +0.3 | ±0% | 1,784,900 |
| 2023/11/17 | 699.1 | 706.3 | 698.1 | 705.5 | +8.7 | +1.2% | 1,012,900 |
| 2023/11/16 | 701 | 709.5 | 696.8 | 696.8 | -5.1 | -0.7% | 1,682,700 |
| 2023/11/15 | 710 | 711.3 | 699.5 | 701.9 | -9.4 | -1.3% | 1,665,800 |
201～
250
件表示中 / 3585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 | 91,000円 | +5.3% | +9.5% | 2.64% | 11.79倍 | 1.05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 | 343,000円 | +5.4% | -1.1% | 1.90% | 18.80倍 | 0.94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 | 305,500円 | +1.9% | +2.9% | 3.27% | 6.99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 | 171,000円 | -5.6% | -32.1% | 2.34% | 36.17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 | 396,000円 | +14.7% | +12.9% | 2.78% | 6.72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
