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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 868.8 | 869.6 | 862.5 | 863.4 | -3.3 | -0.4% | 584,000 |
| 2025/04/30 | 865 | 869.1 | 860.3 | 866.7 | +1.2 | +0.1% | 797,800 |
| 2025/04/28 | 857.8 | 873.3 | 856.5 | 865.5 | -0.4 | ±0% | 844,400 |
| 2025/04/25 | 860 | 869.7 | 855.6 | 865.9 | +4.3 | +0.5% | 822,000 |
| 2025/04/24 | 878.4 | 879.9 | 860.9 | 861.6 | -23.4 | -2.6% | 1,112,300 |
| 2025/04/23 | 893.5 | 894.5 | 882 | 885 | ±0 | ±0% | 1,170,000 |
| 2025/04/22 | 865 | 889.8 | 864.1 | 885 | +21.5 | +2.5% | 1,296,700 |
| 2025/04/21 | 866 | 871.2 | 856 | 863.5 | -0.2 | ±0% | 973,900 |
| 2025/04/18 | 854 | 866 | 851 | 863.7 | +15.6 | +1.8% | 955,600 |
| 2025/04/17 | 848.6 | 851.7 | 844.3 | 848.1 | -2.8 | -0.3% | 818,300 |
| 2025/04/16 | 844 | 850.9 | 840.8 | 850.9 | +10.4 | +1.2% | 1,077,500 |
| 2025/04/15 | 843 | 846.9 | 840.5 | 840.5 | -5.9 | -0.7% | 734,500 |
| 2025/04/14 | 844.1 | 850.6 | 838.4 | 846.4 | +5.2 | +0.6% | 1,758,200 |
| 2025/04/11 | 818.1 | 841.2 | 818.1 | 841.2 | -10.7 | -1.3% | 1,338,400 |
| 2025/04/10 | 836.1 | 851.9 | 825.1 | 851.9 | +42.1 | +5.2% | 2,253,300 |
| 2025/04/09 | 815 | 816.2 | 798 | 809.8 | -30 | -3.6% | 2,177,300 |
| 2025/04/08 | 825.5 | 845.3 | 821 | 839.8 | +44.3 | +5.6% | 2,376,900 |
| 2025/04/07 | 815 | 827.6 | 795.1 | 795.5 | -67 | -7.8% | 3,001,700 |
| 2025/04/04 | 861 | 866.8 | 850.6 | 862.5 | -8.1 | -0.9% | 1,775,500 |
| 2025/04/03 | 851.9 | 873.4 | 851.7 | 870.6 | -9.4 | -1.1% | 1,621,400 |
| 2025/04/02 | 898.6 | 898.6 | 877 | 880 | -22 | -2.4% | 1,267,800 |
| 2025/04/01 | 910 | 912.8 | 896.9 | 902 | -0.7 | -0.1% | 1,042,100 |
| 2025/03/31 | 905.1 | 908.6 | 892.8 | 902.7 | -14.7 | -1.6% | 1,617,200 |
| 2025/03/28 | 910 | 922.8 | 905.2 | 917.4 | -11.4 | -1.2% | 1,686,300 |
| 2025/03/27 | 926 | 931 | 920.3 | 928.8 | +6.8 | +0.7% | 2,313,200 |
| 2025/03/26 | 931.5 | 932 | 920.6 | 922 | -5 | -0.5% | 1,626,300 |
| 2025/03/25 | 933 | 936.5 | 925 | 927 | -4.4 | -0.5% | 1,466,300 |
| 2025/03/24 | 934.7 | 946.9 | 929.2 | 931.4 | +11.7 | +1.3% | 2,063,000 |
| 2025/03/21 | 917 | 927 | 917 | 919.7 | +5.3 | +0.6% | 1,676,000 |
| 2025/03/19 | 904.3 | 917.3 | 902.8 | 914.4 | +10.1 | +1.1% | 1,244,500 |
| 2025/03/18 | 899.9 | 910 | 897 | 904.3 | +14.7 | +1.7% | 1,413,900 |
| 2025/03/17 | 888 | 891.7 | 884.4 | 889.6 | +3.9 | +0.4% | 1,019,600 |
| 2025/03/14 | 874.8 | 886.4 | 874 | 885.7 | +7.7 | +0.9% | 1,260,400 |
| 2025/03/13 | 880 | 886.7 | 877 | 878 | -7.8 | -0.9% | 1,117,800 |
| 2025/03/12 | 864.5 | 885.8 | 863.3 | 885.8 | +0.9 | +0.1% | 1,849,900 |
| 2025/03/11 | 880 | 887.8 | 871 | 884.9 | +3 | +0.3% | 1,554,500 |
| 2025/03/10 | 875 | 883.9 | 873 | 881.9 | +5.2 | +0.6% | 1,150,600 |
| 2025/03/07 | 880 | 884 | 871.5 | 876.7 | +1.3 | +0.1% | 1,033,200 |
| 2025/03/06 | 878.3 | 882 | 870.6 | 875.4 | +0.6 | +0.1% | 1,190,100 |
| 2025/03/05 | 871.9 | 874.8 | 865.8 | 874.8 | +4.6 | +0.5% | 1,165,100 |
| 2025/03/04 | 874.3 | 882.9 | 866.9 | 870.2 | +1.5 | +0.2% | 1,181,500 |
| 2025/03/03 | 862.5 | 870.7 | 860.4 | 868.7 | +11.2 | +1.3% | 1,002,000 |
| 2025/02/28 | 866.6 | 869.4 | 856.9 | 857.5 | -6.5 | -0.8% | 1,630,000 |
| 2025/02/27 | 859.7 | 865.2 | 858.6 | 864 | +9.7 | +1.1% | 979,300 |
| 2025/02/26 | 860 | 861 | 849.3 | 854.3 | +3.1 | +0.4% | 914,100 |
| 2025/02/25 | 851.8 | 856.5 | 847.7 | 851.2 | -0.6 | -0.1% | 1,207,700 |
| 2025/02/21 | 860 | 860.5 | 851.6 | 851.8 | -2 | -0.2% | 858,800 |
| 2025/02/20 | 855 | 857.3 | 847.7 | 853.8 | +0.1 | ±0% | 710,800 |
| 2025/02/19 | 854.8 | 864.5 | 853.3 | 853.7 | -1.1 | -0.1% | 890,000 |
| 2025/02/18 | 864.3 | 865.6 | 846.1 | 854.8 | -8.6 | -1% | 1,290,400 |
1～
50
件表示中 / 3691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 | 86,300円 | +5.9% | +9.5% | 3.24% | 11.17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 | 319,400円 | +1.9% | +2.9% | 3.44% | 7.31倍 | 0.72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 | 329,000円 | +5.4% | -1.1% | 1.98% | 15.81倍 | 0.89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 | 181,400円 | +3.4% | +37.9% | 2.76% | 14.98倍 | 1.08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 | 412,000円 | +14.7% | +12.9% | 2.67% | 6.99倍 | 0.80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
