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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 890.2 | 896.7 | 888.4 | 892.5 | +7.2 | +0.8% | 1,011,900 |
| 2025/07/31 | 880 | 889 | 880 | 885.3 | +4.6 | +0.5% | 1,458,000 |
| 2025/07/30 | 870 | 880.7 | 868.6 | 880.7 | +10.1 | +1.2% | 768,600 |
| 2025/07/29 | 873 | 878.9 | 869.2 | 870.6 | -3 | -0.3% | 1,023,900 |
| 2025/07/28 | 879 | 882.9 | 873.6 | 873.6 | -5.8 | -0.7% | 845,200 |
| 2025/07/25 | 876.4 | 879.7 | 871.2 | 879.4 | +3 | +0.3% | 910,400 |
| 2025/07/24 | 873.5 | 879.2 | 870.6 | 876.4 | +5 | +0.6% | 1,003,200 |
| 2025/07/23 | 871.2 | 878.7 | 868.3 | 871.4 | +3.5 | +0.4% | 1,098,900 |
| 2025/07/22 | 874.8 | 882.7 | 866.7 | 867.9 | -9.9 | -1.1% | 802,300 |
| 2025/07/18 | 880 | 881.4 | 875.1 | 877.8 | +3.5 | +0.4% | 687,900 |
| 2025/07/17 | 866.9 | 875 | 865.9 | 874.3 | -0.2 | ±0% | 687,500 |
| 2025/07/16 | 868 | 879.7 | 866.2 | 874.5 | +4.6 | +0.5% | 932,600 |
| 2025/07/15 | 865 | 871.1 | 862.8 | 869.9 | +1.8 | +0.2% | 669,700 |
| 2025/07/14 | 862 | 872.2 | 859 | 868.1 | +6.1 | +0.7% | 840,700 |
| 2025/07/11 | 870 | 870 | 860.9 | 862 | -1.3 | -0.2% | 764,400 |
| 2025/07/10 | 870.5 | 871.7 | 862.4 | 863.3 | -3.8 | -0.4% | 1,154,300 |
| 2025/07/09 | 868.1 | 872.5 | 865.5 | 867.1 | -1.3 | -0.1% | 827,500 |
| 2025/07/08 | 877.9 | 879.4 | 868.4 | 868.4 | -12.7 | -1.4% | 1,109,300 |
| 2025/07/07 | 893.5 | 895.5 | 880.5 | 881.1 | -12.4 | -1.4% | 902,700 |
| 2025/07/04 | 881.8 | 895 | 878.3 | 893.5 | +11.7 | +1.3% | 1,245,600 |
| 2025/07/03 | 880 | 886.3 | 879 | 881.8 | -5.2 | -0.6% | 1,225,700 |
| 2025/07/02 | 879.9 | 892 | 877.8 | 887 | +10 | +1.1% | 1,550,800 |
| 2025/07/01 | 870 | 880.2 | 868.3 | 877 | +1.3 | +0.1% | 955,300 |
| 2025/06/30 | 879 | 882.9 | 871.3 | 875.7 | +8.6 | +1% | 1,153,000 |
| 2025/06/27 | 867.6 | 870.6 | 861.4 | 867.1 | -0.5 | -0.1% | 1,180,300 |
| 2025/06/26 | 858 | 869.5 | 857.7 | 867.6 | +6.4 | +0.7% | 1,176,300 |
| 2025/06/25 | 864.8 | 866.6 | 858.2 | 861.2 | -6.9 | -0.8% | 763,200 |
| 2025/06/24 | 868.1 | 872.4 | 864.4 | 868.1 | ±0 | ±0% | 806,600 |
| 2025/06/23 | 869.3 | 871.2 | 865.1 | 868.1 | -5 | -0.6% | 754,300 |
| 2025/06/20 | 887 | 889.5 | 873 | 873.1 | -21.4 | -2.4% | 1,851,400 |
| 2025/06/19 | 882 | 896.9 | 878.9 | 894.5 | +21.9 | +2.5% | 1,853,200 |
| 2025/06/18 | 849.3 | 877 | 848 | 872.6 | +13.9 | +1.6% | 1,577,200 |
| 2025/06/17 | 864.2 | 874.9 | 858 | 858.7 | +16.7 | +2% | 1,670,100 |
| 2025/06/16 | 838 | 845.1 | 833.5 | 842 | +7.6 | +0.9% | 895,800 |
| 2025/06/13 | 836.2 | 836.6 | 831 | 834.4 | -2 | -0.2% | 1,273,000 |
| 2025/06/12 | 835.2 | 838.6 | 831.3 | 836.4 | +1.7 | +0.2% | 867,400 |
| 2025/06/11 | 834.3 | 837.7 | 832 | 834.7 | +1.2 | +0.1% | 712,900 |
| 2025/06/10 | 835 | 836.7 | 830.5 | 833.5 | +1.5 | +0.2% | 796,900 |
| 2025/06/09 | 836 | 837.8 | 832 | 832 | -2.6 | -0.3% | 587,600 |
| 2025/06/06 | 835 | 841.5 | 834.6 | 834.6 | -3 | -0.4% | 535,800 |
| 2025/06/05 | 841.4 | 842.4 | 834.2 | 837.6 | -7.8 | -0.9% | 847,900 |
| 2025/06/04 | 840 | 849.4 | 839 | 845.4 | +5.6 | +0.7% | 1,009,800 |
| 2025/06/03 | 836.6 | 842.1 | 832.5 | 839.8 | +0.4 | ±0% | 928,400 |
| 2025/06/02 | 846.9 | 847.8 | 834.4 | 839.4 | -7.5 | -0.9% | 989,900 |
| 2025/05/30 | 836 | 848.6 | 833.6 | 846.9 | +7.5 | +0.9% | 1,980,700 |
| 2025/05/29 | 833.3 | 841.7 | 832.1 | 839.4 | +1.1 | +0.1% | 1,044,800 |
| 2025/05/28 | 842 | 842.3 | 835.4 | 838.3 | +1.4 | +0.2% | 1,161,000 |
| 2025/05/27 | 839.4 | 840.2 | 833.8 | 836.9 | -1.1 | -0.1% | 877,500 |
| 2025/05/26 | 838 | 840.2 | 833.5 | 838 | +9.6 | +1.2% | 987,500 |
| 2025/05/23 | 828 | 833.4 | 827.5 | 828.4 | -1.3 | -0.2% | 692,400 |
1～
50
件表示中 / 3754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 | 89,200円 | +1.6% | +0.6% | 3.14% | 10.81倍 | 0.98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 | 356,500円 | +2.8% | -10.6% | 2.10% | 17.13倍 | 0.96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 | 318,700円 | +0.1% | -19.4% | 3.45% | 9.17倍 | 0.70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 | 187,300円 | +0.6% | -33.1% | 2.67% | 13.49倍 | 1.03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 | 472,500円 | +15.6% | +15.1% | 3.17% | 6.84倍 | 0.84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
