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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 244 | 246 | 244 | 244 | +1 | +0.4% | 1,289,900 |
| 2010/11/12 | 244 | 246 | 243 | 243 | -2 | -0.8% | 1,483,600 |
| 2010/11/11 | 244 | 245 | 243 | 245 | +1 | +0.4% | 1,507,700 |
| 2010/11/10 | 243 | 245 | 243 | 244 | ±0 | ±0% | 2,231,600 |
| 2010/11/09 | 242 | 245 | 241 | 244 | +2 | +0.8% | 2,449,400 |
| 2010/11/08 | 250 | 250 | 240 | 242 | -10 | -4% | 3,653,900 |
| 2010/11/05 | 262 | 264 | 250 | 252 | -6 | -2.3% | 2,288,600 |
| 2010/11/04 | 256 | 261 | 256 | 258 | +1 | +0.4% | 562,200 |
| 2010/11/02 | 258 | 260 | 256 | 257 | ±0 | ±0% | 506,500 |
| 2010/11/01 | 257 | 261 | 255 | 257 | +1 | +0.4% | 646,900 |
| 2010/10/29 | 260 | 260 | 254 | 256 | -5 | -1.9% | 1,207,200 |
| 2010/10/28 | 261 | 263 | 260 | 261 | -1 | -0.4% | 1,235,100 |
| 2010/10/27 | 263 | 264 | 261 | 262 | -1 | -0.4% | 718,500 |
| 2010/10/26 | 265 | 267 | 262 | 263 | -1 | -0.4% | 774,900 |
| 2010/10/25 | 264 | 266 | 262 | 264 | ±0 | ±0% | 607,100 |
| 2010/10/22 | 263 | 266 | 262 | 264 | +2 | +0.8% | 508,900 |
| 2010/10/21 | 264 | 266 | 260 | 262 | -1 | -0.4% | 1,213,700 |
| 2010/10/20 | 265 | 265 | 262 | 263 | -4 | -1.5% | 1,184,600 |
| 2010/10/19 | 265 | 268 | 264 | 267 | +1 | +0.4% | 539,000 |
| 2010/10/18 | 267 | 268 | 265 | 266 | -1 | -0.4% | 573,000 |
| 2010/10/15 | 269 | 270 | 266 | 267 | -4 | -1.5% | 532,700 |
| 2010/10/14 | 269 | 273 | 268 | 271 | +4 | +1.5% | 699,600 |
| 2010/10/13 | 267 | 269 | 265 | 267 | ±0 | ±0% | 773,800 |
| 2010/10/12 | 276 | 278 | 266 | 267 | -10 | -3.6% | 1,743,500 |
| 2010/10/08 | 277 | 280 | 277 | 277 | -3 | -1.1% | 1,644,100 |
| 2010/10/07 | 279 | 281 | 278 | 280 | -2 | -0.7% | 648,800 |
| 2010/10/06 | 278 | 282 | 276 | 282 | +4 | +1.4% | 1,328,600 |
| 2010/10/05 | 275 | 280 | 275 | 278 | +1 | +0.4% | 921,200 |
| 2010/10/04 | 275 | 279 | 274 | 277 | +1 | +0.4% | 663,000 |
| 2010/10/01 | 279 | 280 | 275 | 276 | +1 | +0.4% | 950,700 |
| 2010/09/30 | 281 | 281 | 275 | 275 | -6 | -2.1% | 825,900 |
| 2010/09/29 | 279 | 281 | 276 | 281 | +2 | +0.7% | 1,238,100 |
| 2010/09/28 | 276 | 280 | 273 | 279 | -1 | -0.4% | 1,085,300 |
| 2010/09/27 | 279 | 281 | 278 | 280 | ±0 | ±0% | 1,095,400 |
| 2010/09/24 | 279 | 284 | 278 | 280 | ±0 | ±0% | 1,123,900 |
| 2010/09/22 | 284 | 284 | 280 | 280 | -2 | -0.7% | 876,300 |
| 2010/09/21 | 285 | 286 | 281 | 282 | -1 | -0.4% | 1,046,700 |
| 2010/09/17 | 279 | 284 | 278 | 283 | +6 | +2.2% | 1,596,900 |
| 2010/09/16 | 278 | 279 | 275 | 277 | +1 | +0.4% | 1,286,000 |
| 2010/09/15 | 273 | 279 | 273 | 276 | +1 | +0.4% | 1,409,700 |
| 2010/09/14 | 277 | 278 | 273 | 275 | -1 | -0.4% | 1,220,200 |
| 2010/09/13 | 275 | 280 | 275 | 276 | +5 | +1.8% | 1,777,500 |
| 2010/09/10 | 270 | 272 | 268 | 271 | +2 | +0.7% | 2,372,800 |
| 2010/09/09 | 266 | 270 | 263 | 269 | +7 | +2.7% | 1,037,800 |
| 2010/09/08 | 265 | 266 | 261 | 262 | -4 | -1.5% | 1,348,200 |
| 2010/09/07 | 268 | 269 | 266 | 266 | -3 | -1.1% | 1,075,700 |
| 2010/09/06 | 268 | 269 | 266 | 269 | +2 | +0.7% | 992,500 |
| 2010/09/03 | 268 | 268 | 265 | 267 | +1 | +0.4% | 789,700 |
| 2010/09/02 | 268 | 269 | 264 | 266 | ±0 | ±0% | 971,100 |
| 2010/09/01 | 265 | 268 | 263 | 266 | +1 | +0.4% | 1,166,000 |
3551～
3600
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
