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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 281 | 286 | 279 | 283 | +4 | +1.4% | 1,579,200 |
| 2010/06/16 | 279 | 280 | 277 | 279 | +2 | +0.7% | 672,400 |
| 2010/06/15 | 280 | 280 | 275 | 277 | -2 | -0.7% | 1,074,700 |
| 2010/06/14 | 279 | 283 | 279 | 279 | +3 | +1.1% | 1,003,400 |
| 2010/06/11 | 280 | 281 | 274 | 276 | +3 | +1.1% | 3,917,000 |
| 2010/06/10 | 270 | 274 | 269 | 273 | +4 | +1.5% | 995,200 |
| 2010/06/09 | 270 | 271 | 266 | 269 | -4 | -1.5% | 1,123,400 |
| 2010/06/08 | 270 | 274 | 269 | 273 | -2 | -0.7% | 1,173,900 |
| 2010/06/07 | 272 | 276 | 271 | 275 | -3 | -1.1% | 959,700 |
| 2010/06/04 | 279 | 281 | 277 | 278 | -1 | -0.4% | 1,000,200 |
| 2010/06/03 | 279 | 282 | 277 | 279 | +5 | +1.8% | 1,263,200 |
| 2010/06/02 | 272 | 281 | 272 | 274 | ±0 | ±0% | 1,122,600 |
| 2010/06/01 | 273 | 277 | 271 | 274 | +4 | +1.5% | 965,700 |
| 2010/05/31 | 265 | 272 | 264 | 270 | +2 | +0.7% | 1,436,200 |
| 2010/05/28 | 272 | 272 | 266 | 268 | -2 | -0.7% | 1,300,300 |
| 2010/05/27 | 262 | 271 | 262 | 270 | +3 | +1.1% | 1,251,500 |
| 2010/05/26 | 267 | 270 | 265 | 267 | +4 | +1.5% | 1,070,300 |
| 2010/05/25 | 267 | 270 | 262 | 263 | -5 | -1.9% | 1,772,800 |
| 2010/05/24 | 275 | 275 | 268 | 268 | -6 | -2.2% | 1,336,000 |
| 2010/05/21 | 272 | 275 | 270 | 274 | -5 | -1.8% | 1,300,100 |
| 2010/05/20 | 277 | 282 | 275 | 279 | +1 | +0.4% | 948,000 |
| 2010/05/19 | 278 | 280 | 272 | 278 | -7 | -2.5% | 2,039,400 |
| 2010/05/18 | 290 | 293 | 282 | 285 | +3 | +1.1% | 1,779,000 |
| 2010/05/17 | 282 | 286 | 280 | 282 | -7 | -2.4% | 2,358,400 |
| 2010/05/14 | 273 | 301 | 271 | 289 | +15 | +5.5% | 7,050,100 |
| 2010/05/13 | 272 | 274 | 268 | 274 | +3 | +1.1% | 767,000 |
| 2010/05/12 | 268 | 274 | 266 | 271 | +6 | +2.3% | 1,415,500 |
| 2010/05/11 | 265 | 268 | 263 | 265 | +5 | +1.9% | 1,207,500 |
| 2010/05/10 | 258 | 261 | 257 | 260 | +2 | +0.8% | 1,801,100 |
| 2010/05/07 | 258 | 260 | 254 | 258 | -5 | -1.9% | 1,314,500 |
| 2010/05/06 | 267 | 269 | 263 | 263 | -10 | -3.7% | 1,241,900 |
| 2010/04/30 | 272 | 275 | 272 | 273 | +4 | +1.5% | 909,000 |
| 2010/04/28 | 270 | 272 | 269 | 269 | -4 | -1.5% | 1,245,400 |
| 2010/04/27 | 275 | 276 | 272 | 273 | -3 | -1.1% | 598,500 |
| 2010/04/26 | 273 | 276 | 273 | 276 | +4 | +1.5% | 536,700 |
| 2010/04/23 | 275 | 275 | 271 | 272 | -2 | -0.7% | 979,600 |
| 2010/04/22 | 278 | 278 | 273 | 274 | -5 | -1.8% | 994,200 |
| 2010/04/21 | 280 | 280 | 278 | 279 | +1 | +0.4% | 598,100 |
| 2010/04/20 | 277 | 280 | 275 | 278 | +1 | +0.4% | 1,138,800 |
| 2010/04/19 | 273 | 279 | 270 | 277 | +2 | +0.7% | 1,269,100 |
| 2010/04/16 | 276 | 276 | 274 | 275 | ±0 | ±0% | 704,800 |
| 2010/04/15 | 276 | 276 | 273 | 275 | ±0 | ±0% | 809,400 |
| 2010/04/14 | 275 | 277 | 274 | 275 | ±0 | ±0% | 600,900 |
| 2010/04/13 | 277 | 277 | 273 | 275 | -3 | -1.1% | 896,900 |
| 2010/04/12 | 278 | 280 | 277 | 278 | +5 | +1.8% | 1,587,800 |
| 2010/04/09 | 273 | 275 | 272 | 273 | -2 | -0.7% | 3,037,600 |
| 2010/04/08 | 272 | 277 | 271 | 275 | +3 | +1.1% | 1,797,900 |
| 2010/04/07 | 274 | 275 | 272 | 272 | -3 | -1.1% | 1,006,200 |
| 2010/04/06 | 276 | 276 | 274 | 275 | -1 | -0.4% | 787,800 |
| 2010/04/05 | 273 | 276 | 272 | 276 | +4 | +1.5% | 1,199,800 |
3401～
3450
件表示中 / 3452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 | 96,400円 | +7.4% | +11.6% | 2.49% | 12.75倍 | 1.26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 | 366,500円 | +8.7% | -10.6% | 1.50% | 10.37倍 | 1.09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 | 336,700円 | +1.9% | +2.9% | 2.97% | 8.92倍 | 0.82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 | 179,500円 | +8.0% | - | 2.79% | 20.34倍 | 1.14倍 |
|
ブナシメジ、マイタケ等キノコ最大手。長野中心に全国展開。シイタケ進出。米国、台湾等海外も |
| 極 洋 | 379,000円 | -3.7% | +5.1% | 2.64% | 8.18倍 | 0.90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
