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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/31 | 268 | 269 | 264 | 265 | -7 | -2.6% | 2,018,700 |
| 2010/08/30 | 265 | 273 | 262 | 272 | +14 | +5.4% | 3,503,100 |
| 2010/08/27 | 261 | 264 | 250 | 258 | -1 | -0.4% | 4,783,100 |
| 2010/08/26 | 266 | 266 | 253 | 259 | -7 | -2.6% | 5,249,800 |
| 2010/08/25 | 275 | 276 | 265 | 266 | -13 | -4.7% | 4,055,900 |
| 2010/08/24 | 274 | 280 | 274 | 279 | +4 | +1.5% | 1,809,700 |
| 2010/08/23 | 273 | 280 | 273 | 275 | +1 | +0.4% | 1,694,600 |
| 2010/08/20 | 275 | 278 | 274 | 274 | -5 | -1.8% | 1,205,500 |
| 2010/08/19 | 275 | 279 | 274 | 279 | +4 | +1.5% | 1,420,600 |
| 2010/08/18 | 280 | 280 | 273 | 275 | -1 | -0.4% | 3,222,000 |
| 2010/08/17 | 282 | 282 | 271 | 276 | -13 | -4.5% | 4,954,700 |
| 2010/08/16 | 287 | 290 | 286 | 289 | +1 | +0.3% | 782,700 |
| 2010/08/13 | 284 | 289 | 283 | 288 | +3 | +1.1% | 2,075,000 |
| 2010/08/12 | 287 | 289 | 282 | 285 | -7 | -2.4% | 2,079,200 |
| 2010/08/11 | 295 | 298 | 291 | 292 | -5 | -1.7% | 1,276,600 |
| 2010/08/10 | 298 | 300 | 296 | 297 | +1 | +0.3% | 776,000 |
| 2010/08/09 | 296 | 299 | 295 | 296 | -6 | -2% | 1,213,200 |
| 2010/08/06 | 296 | 304 | 294 | 302 | +3 | +1% | 1,463,800 |
| 2010/08/05 | 300 | 307 | 297 | 299 | +1 | +0.3% | 2,054,200 |
| 2010/08/04 | 301 | 301 | 296 | 298 | -3 | -1% | 985,900 |
| 2010/08/03 | 298 | 301 | 298 | 301 | +6 | +2% | 1,229,500 |
| 2010/08/02 | 294 | 298 | 293 | 295 | +1 | +0.3% | 575,200 |
| 2010/07/30 | 298 | 300 | 294 | 294 | -6 | -2% | 839,800 |
| 2010/07/29 | 304 | 304 | 297 | 300 | -6 | -2% | 2,181,900 |
| 2010/07/28 | 293 | 306 | 293 | 306 | +16 | +5.5% | 2,203,200 |
| 2010/07/27 | 290 | 293 | 289 | 290 | -2 | -0.7% | 946,800 |
| 2010/07/26 | 294 | 294 | 291 | 292 | -1 | -0.3% | 594,600 |
| 2010/07/23 | 297 | 297 | 292 | 293 | +3 | +1% | 1,391,800 |
| 2010/07/22 | 298 | 300 | 289 | 290 | -10 | -3.3% | 2,022,700 |
| 2010/07/21 | 305 | 306 | 298 | 300 | -2 | -0.7% | 1,188,800 |
| 2010/07/20 | 298 | 303 | 297 | 302 | +3 | +1% | 1,153,400 |
3551～
3600
件表示中 / 3673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 | 86,200円 | +5.9% | +9.5% | 3.25% | 11.16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 | 315,300円 | +1.9% | +2.9% | 3.49% | 7.22倍 | 0.71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 | 325,000円 | +5.4% | -1.1% | 2.00% | 15.62倍 | 0.88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 | 179,600円 | +3.4% | +37.9% | 2.78% | 14.83倍 | 1.07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 | 393,000円 | +14.7% | +12.9% | 2.80% | 6.67倍 | 0.76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
