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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 766.9 | 768.1 | 750.5 | 766 | -6.4 | -0.8% | 1,961,100 |
| 2023/08/14 | 770 | 781.6 | 767.7 | 772.4 | +1.7 | +0.2% | 2,035,400 |
| 2023/08/10 | 766.8 | 772.9 | 760.6 | 770.7 | +18.3 | +2.4% | 2,528,100 |
| 2023/08/09 | 757 | 767 | 752.4 | 752.4 | -4.6 | -0.6% | 2,572,100 |
| 2023/08/08 | 762.3 | 775.8 | 753.3 | 757 | -8 | -1% | 4,465,200 |
| 2023/08/07 | 734.5 | 769.2 | 726.3 | 765 | +54.1 | +7.6% | 6,741,200 |
| 2023/08/04 | 668.8 | 713.6 | 664.2 | 710.9 | +38 | +5.6% | 5,205,600 |
| 2023/08/03 | 674.1 | 677.7 | 671.4 | 672.9 | -6.1 | -0.9% | 998,800 |
| 2023/08/02 | 684.5 | 688.6 | 677.1 | 679 | -8.4 | -1.2% | 1,197,300 |
| 2023/08/01 | 675.6 | 688.5 | 674.6 | 687.4 | +10.8 | +1.6% | 1,076,500 |
| 2023/07/31 | 680.5 | 681.8 | 674.6 | 676.6 | +5.1 | +0.8% | 1,144,400 |
| 2023/07/28 | 665 | 676 | 661.2 | 671.5 | +1.5 | +0.2% | 1,459,400 |
| 2023/07/27 | 669 | 670.5 | 665 | 670 | -0.3 | ±0% | 913,700 |
| 2023/07/26 | 674.2 | 674.9 | 667.3 | 670.3 | -4.4 | -0.7% | 891,500 |
| 2023/07/25 | 678.1 | 678.8 | 672.3 | 674.7 | -3.3 | -0.5% | 806,200 |
| 2023/07/24 | 677 | 680.6 | 674.5 | 678 | +5.6 | +0.8% | 1,073,100 |
| 2023/07/21 | 671.1 | 674.9 | 665.3 | 672.4 | +1.3 | +0.2% | 1,195,700 |
| 2023/07/20 | 677.8 | 677.8 | 666.3 | 671.1 | -6.6 | -1% | 1,476,200 |
| 2023/07/19 | 680 | 680.7 | 670.9 | 677.7 | +3.1 | +0.5% | 923,800 |
| 2023/07/18 | 671 | 676.7 | 668.7 | 674.6 | +5.4 | +0.8% | 978,800 |
| 2023/07/14 | 664.2 | 672 | 658 | 669.2 | -4.5 | -0.7% | 1,825,600 |
| 2023/07/13 | 680 | 683.8 | 667.6 | 673.7 | -6.6 | -1% | 1,784,400 |
| 2023/07/12 | 680 | 690 | 674 | 680.3 | +15.3 | +2.3% | 2,898,200 |
| 2023/07/11 | 661.3 | 672.8 | 661.3 | 665 | +21 | +3.3% | 3,301,400 |
| 2023/07/10 | 645 | 647.8 | 640.9 | 644 | +1 | +0.2% | 1,088,900 |
| 2023/07/07 | 646.7 | 649 | 640.1 | 643 | -6.2 | -1% | 1,236,900 |
| 2023/07/06 | 656 | 657.4 | 647.1 | 649.2 | -7.6 | -1.2% | 1,080,000 |
| 2023/07/05 | 658.1 | 660 | 652.6 | 656.8 | -1.3 | -0.2% | 953,100 |
| 2023/07/04 | 653 | 660.4 | 652.6 | 658.1 | +5 | +0.8% | 1,263,500 |
| 2023/07/03 | 649.4 | 655.7 | 649.1 | 653.1 | +7 | +1.1% | 848,700 |
| 2023/06/30 | 648 | 651 | 645.2 | 646.1 | -1.1 | -0.2% | 1,126,800 |
| 2023/06/29 | 656 | 657.5 | 645 | 647.2 | -12.9 | -2% | 1,499,600 |
| 2023/06/28 | 657.8 | 660.1 | 653.5 | 660.1 | +4.2 | +0.6% | 1,470,200 |
| 2023/06/27 | 660 | 660.3 | 653.4 | 655.9 | -3.1 | -0.5% | 738,700 |
| 2023/06/26 | 662.9 | 663.5 | 654.5 | 659 | -2.2 | -0.3% | 1,133,100 |
| 2023/06/23 | 662 | 664.4 | 656.3 | 661.2 | +1.2 | +0.2% | 1,369,600 |
| 2023/06/22 | 667.7 | 668.9 | 659.1 | 660 | -3.2 | -0.5% | 1,195,700 |
| 2023/06/21 | 657.7 | 666.9 | 654.8 | 663.2 | +13.2 | +2% | 2,100,600 |
| 2023/06/20 | 651.3 | 654.7 | 646.7 | 650 | +0.1 | ±0% | 1,320,700 |
| 2023/06/19 | 650.5 | 658.8 | 649 | 649.9 | +5.7 | +0.9% | 1,396,700 |
| 2023/06/16 | 645.9 | 648 | 638.5 | 644.2 | -1.8 | -0.3% | 2,541,800 |
| 2023/06/15 | 650 | 651.3 | 645.5 | 646 | -3.3 | -0.5% | 1,180,300 |
| 2023/06/14 | 646.4 | 652.6 | 644.7 | 649.3 | +7.3 | +1.1% | 1,242,400 |
| 2023/06/13 | 643.2 | 646.2 | 642 | 642 | -0.1 | ±0% | 1,069,700 |
| 2023/06/12 | 649.4 | 651.8 | 638.9 | 642.1 | -3.5 | -0.5% | 1,507,900 |
| 2023/06/09 | 644.3 | 649.5 | 641.1 | 645.6 | +7.7 | +1.2% | 1,665,900 |
| 2023/06/08 | 639.6 | 644.5 | 635.6 | 637.9 | +1.3 | +0.2% | 1,137,000 |
| 2023/06/07 | 649 | 649 | 636.6 | 636.6 | -9.1 | -1.4% | 1,509,500 |
| 2023/06/06 | 631.5 | 647.8 | 631.2 | 645.7 | +15.3 | +2.4% | 1,907,400 |
| 2023/06/05 | 630.8 | 636.9 | 629.9 | 630.4 | +6.4 | +1% | 1,436,100 |
401～
450
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
