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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 985.2 | 996.6 | 980.2 | 985.3 | +1.1 | +0.1% | 1,934,700 |
| 2024/03/22 | 975 | 987 | 973 | 984.2 | +12.6 | +1.3% | 1,597,100 |
| 2024/03/21 | 965 | 978 | 960.9 | 971.6 | +6.3 | +0.7% | 1,621,800 |
| 2024/03/19 | 955 | 965.8 | 951.2 | 965.3 | +3.5 | +0.4% | 1,467,400 |
| 2024/03/18 | 969.4 | 970 | 958.2 | 961.8 | +3.3 | +0.3% | 1,544,300 |
| 2024/03/15 | 936.5 | 962 | 936.5 | 958.5 | +12.3 | +1.3% | 1,951,400 |
| 2024/03/14 | 933.4 | 948.2 | 928.2 | 946.2 | +10.5 | +1.1% | 1,974,600 |
| 2024/03/13 | 941.8 | 947.8 | 927.6 | 935.7 | +5.7 | +0.6% | 1,795,500 |
| 2024/03/12 | 944 | 945.3 | 913.4 | 930 | -10.8 | -1.1% | 1,794,100 |
| 2024/03/11 | 940 | 943.3 | 930.6 | 940.8 | -8.8 | -0.9% | 1,606,700 |
| 2024/03/08 | 939.1 | 955.6 | 928.5 | 949.6 | +11.2 | +1.2% | 2,073,100 |
| 2024/03/07 | 940.8 | 944.7 | 932.5 | 938.4 | -2.4 | -0.3% | 1,977,200 |
| 2024/03/06 | 932.8 | 947.5 | 932.3 | 940.8 | +3 | +0.3% | 1,752,900 |
| 2024/03/05 | 938 | 943.2 | 930.3 | 937.8 | -7.1 | -0.8% | 1,527,200 |
| 2024/03/04 | 954.9 | 958 | 939 | 944.9 | -6.2 | -0.7% | 1,435,100 |
| 2024/03/01 | 945 | 953.7 | 942.3 | 951.1 | -1.5 | -0.2% | 1,382,300 |
| 2024/02/29 | 944.2 | 955.4 | 931.4 | 952.6 | +1.5 | +0.2% | 2,031,500 |
| 2024/02/28 | 950 | 963 | 939.5 | 951.1 | +27.7 | +3% | 2,363,800 |
| 2024/02/27 | 925 | 932.7 | 915.8 | 923.4 | -6.7 | -0.7% | 1,398,300 |
| 2024/02/26 | 945.7 | 949.4 | 929.2 | 930.1 | -7.1 | -0.8% | 1,196,100 |
| 2024/02/22 | 928.4 | 937.2 | 925.1 | 937.2 | +10.5 | +1.1% | 1,460,600 |
| 2024/02/21 | 930.2 | 931.5 | 921 | 926.7 | -2.6 | -0.3% | 1,365,300 |
| 2024/02/20 | 944 | 951.2 | 919 | 929.3 | -14.8 | -1.6% | 1,967,900 |
| 2024/02/19 | 934.4 | 949.9 | 933.8 | 944.1 | +13.2 | +1.4% | 1,390,900 |
| 2024/02/16 | 922.6 | 936.4 | 921.8 | 930.9 | +3.4 | +0.4% | 2,278,800 |
| 2024/02/15 | 932.8 | 941.9 | 918 | 927.5 | -1 | -0.1% | 2,041,200 |
| 2024/02/14 | 929.6 | 938.4 | 925 | 928.5 | -0.2 | ±0% | 2,238,600 |
| 2024/02/13 | 914 | 935 | 911.6 | 928.7 | +20.6 | +2.3% | 2,706,000 |
| 2024/02/09 | 903.4 | 914.2 | 886.7 | 908.1 | +5.1 | +0.6% | 2,201,100 |
| 2024/02/08 | 890 | 908 | 874.5 | 903 | +1.2 | +0.1% | 2,633,500 |
| 2024/02/07 | 880.9 | 916.9 | 880.4 | 901.8 | +35.9 | +4.1% | 5,426,700 |
| 2024/02/06 | 826.4 | 871.5 | 803 | 865.9 | +45.7 | +5.6% | 7,374,000 |
| 2024/02/05 | 824.7 | 826.9 | 817.2 | 820.2 | +3.2 | +0.4% | 1,465,000 |
| 2024/02/02 | 819 | 823.8 | 808.9 | 817 | -1.9 | -0.2% | 1,420,400 |
| 2024/02/01 | 805 | 819 | 800.8 | 818.9 | +11.8 | +1.5% | 1,467,300 |
| 2024/01/31 | 796.4 | 807.9 | 795.4 | 807.1 | +12.2 | +1.5% | 994,200 |
| 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 |
251～
300
件表示中 / 3671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 | 86,300円 | +5.9% | +9.5% | 3.24% | 11.18倍 | 0.99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 | 325,600円 | +1.9% | +2.9% | 3.38% | 7.45倍 | 0.74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 | 331,500円 | +5.4% | -1.1% | 1.96% | 15.93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 |
| ホクト | 181,600円 | +3.4% | +37.9% | 2.75% | 15.00倍 | 1.08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 | 406,500円 | +14.7% | +12.9% | 2.71% | 6.90倍 | 0.78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
