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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/15 | 938.1 | 956.7 | 936.5 | 955 | +2.8 | +0.3% | 1,363,100 |
| 2024/04/12 | 944.8 | 956 | 937 | 952.2 | +12.2 | +1.3% | 2,110,000 |
| 2024/04/11 | 937.9 | 940.4 | 929 | 940 | -4.2 | -0.4% | 1,265,700 |
| 2024/04/10 | 942.1 | 948.4 | 939.8 | 944.2 | -3.1 | -0.3% | 1,114,600 |
| 2024/04/09 | 948 | 952.2 | 938.4 | 947.3 | +0.4 | ±0% | 1,113,500 |
| 2024/04/08 | 930.6 | 947.8 | 926.1 | 946.9 | +18.1 | +1.9% | 1,425,700 |
| 2024/04/05 | 922.9 | 934.2 | 919 | 928.8 | -0.8 | -0.1% | 1,699,600 |
| 2024/04/04 | 939.1 | 942.9 | 924.3 | 929.6 | -14.9 | -1.6% | 2,500,200 |
| 2024/04/03 | 925 | 945.9 | 910.2 | 944.5 | +11.3 | +1.2% | 2,865,800 |
| 2024/04/02 | 938 | 956 | 926.2 | 933.2 | -8.4 | -0.9% | 2,368,100 |
| 2024/04/01 | 963.2 | 966.4 | 941 | 941.6 | -18.5 | -1.9% | 1,913,500 |
| 2024/03/29 | 948.5 | 974.1 | 946.1 | 960.1 | +12.6 | +1.3% | 2,085,100 |
| 2024/03/28 | 970 | 973.5 | 942.8 | 947.5 | -48.7 | -4.9% | 2,863,000 |
| 2024/03/27 | 985 | 1,002.5 | 984.1 | 996.2 | +13.1 | +1.3% | 2,403,000 |
| 2024/03/26 | 985.3 | 992 | 973.7 | 983.1 | -2.2 | -0.2% | 1,881,500 |
| 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 |
251～
300
件表示中 / 3704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 | 82,900円 | +1.6% | +0.6% | 3.38% | 10.31倍 | 0.93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 | 332,500円 | +5.4% | -1.1% | 1.95% | 15.98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 |
| マルハニチロ | 297,600円 | +0.1% | -19.4% | 3.70% | 8.57倍 | 0.65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 | 177,500円 | +0.6% | -33.1% | 2.82% | 12.78倍 | 0.98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 | 431,000円 | +15.6% | +15.1% | 3.48% | 6.24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
