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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 1,185 | 1,190.5 | 1,161.5 | 1,163 | -42 | -3.5% | 3,429,000 |
| 2026/09/17 | 1,190 | 1,205 | 1,190 | 1,205 | +18.5 | +1.6% | 1,379,100 |
| 2026/09/16 | 1,191 | 1,200.5 | 1,186.5 | 1,186.5 | -3 | -0.3% | 1,311,200 |
| 2026/09/15 | 1,210 | 1,212 | 1,185.5 | 1,189.5 | -15 | -1.2% | 1,008,000 |
| 2026/09/14 | 1,180 | 1,207 | 1,175 | 1,204.5 | +34.5 | +2.9% | 1,918,800 |
| 2026/09/11 | 1,164.5 | 1,173 | 1,158.5 | 1,170 | -12 | -1% | 1,775,500 |
| 2026/09/10 | 1,181 | 1,184 | 1,174 | 1,182 | -3.5 | -0.3% | 1,518,800 |
| 2026/09/09 | 1,190 | 1,199.5 | 1,181 | 1,185.5 | -17.5 | -1.5% | 2,002,900 |
| 2026/09/08 | 1,212 | 1,215.5 | 1,198 | 1,203 | -5.5 | -0.5% | 1,733,200 |
| 2026/09/07 | 1,222 | 1,230.5 | 1,208.5 | 1,208.5 | -21 | -1.7% | 2,587,600 |
| 2026/09/04 | 1,277 | 1,278.5 | 1,229.5 | 1,229.5 | -54.5 | -4.2% | 2,855,800 |
| 2026/09/03 | 1,289 | 1,294.5 | 1,264 | 1,284 | -5 | -0.4% | 2,171,100 |
| 2026/09/02 | 1,273.5 | 1,289 | 1,270 | 1,289 | +6.5 | +0.5% | 1,705,300 |
| 2026/09/01 | 1,270.5 | 1,288.5 | 1,270.5 | 1,282.5 | +7 | +0.5% | 1,163,100 |
| 2026/08/31 | 1,271 | 1,281 | 1,265 | 1,275.5 | -2.5 | -0.2% | 1,607,700 |
| 2026/08/28 | 1,286 | 1,296.5 | 1,277.5 | 1,278 | -17 | -1.3% | 1,752,500 |
| 2026/08/27 | 1,295 | 1,316 | 1,290.5 | 1,295 | -2 | -0.2% | 1,314,000 |
| 2026/08/26 | 1,299.5 | 1,307 | 1,295 | 1,297 | +1 | +0.1% | 965,600 |
| 2026/08/25 | 1,300 | 1,307.5 | 1,292 | 1,296 | +4.5 | +0.3% | 1,019,500 |
| 2026/08/24 | 1,305 | 1,309.5 | 1,285.5 | 1,291.5 | -13.5 | -1% | 1,021,600 |
| 2026/08/21 | 1,295 | 1,305 | 1,288.5 | 1,305 | +3 | +0.2% | 895,300 |
| 2026/08/20 | 1,300.5 | 1,307 | 1,290 | 1,302 | +17 | +1.3% | 1,393,400 |
| 2026/08/19 | 1,309.5 | 1,313 | 1,275 | 1,285 | -11 | -0.8% | 1,127,000 |
| 2026/08/18 | 1,283 | 1,296 | 1,273 | 1,296 | +4 | +0.3% | 1,222,100 |
| 2026/08/17 | 1,317.5 | 1,320.5 | 1,287.5 | 1,292 | -18 | -1.4% | 1,227,000 |
| 2026/08/14 | 1,288.5 | 1,316 | 1,270.5 | 1,310 | +45.5 | +3.6% | 2,011,000 |
| 2026/08/13 | 1,263 | 1,269.5 | 1,248.5 | 1,264.5 | +6.5 | +0.5% | 1,524,000 |
| 2026/08/12 | 1,250.5 | 1,265.5 | 1,246 | 1,258 | +7.5 | +0.6% | 1,263,200 |
| 2026/08/10 | 1,256 | 1,261.5 | 1,234.5 | 1,250.5 | +3 | +0.2% | 1,536,900 |
| 2026/08/07 | 1,258.5 | 1,269.5 | 1,239 | 1,247.5 | -15.5 | -1.2% | 1,519,200 |
| 2026/08/06 | 1,227 | 1,276 | 1,208 | 1,263 | +49.5 | +4.1% | 3,560,000 |
| 2026/08/05 | 1,218 | 1,226.5 | 1,206 | 1,213.5 | -10 | -0.8% | 1,960,500 |
| 2026/08/04 | 1,240 | 1,248.5 | 1,222.5 | 1,223.5 | -25 | -2% | 1,188,900 |
| 2026/08/03 | 1,269.5 | 1,273 | 1,228.5 | 1,248.5 | -13.5 | -1.1% | 1,283,000 |
| 2026/07/31 | 1,265.5 | 1,289 | 1,259 | 1,262 | -33.5 | -2.6% | 2,197,600 |
| 2026/07/30 | 1,341.5 | 1,342 | 1,288 | 1,295.5 | -45 | -3.4% | 1,539,300 |
| 2026/07/29 | 1,315 | 1,346 | 1,302.5 | 1,340.5 | +36 | +2.8% | 2,286,500 |
| 2026/07/28 | 1,300 | 1,307 | 1,280 | 1,304.5 | +12 | +0.9% | 1,651,100 |
| 2026/07/27 | 1,274 | 1,295 | 1,271 | 1,292.5 | +25 | +2% | 1,676,400 |
| 2026/07/24 | 1,253.5 | 1,271 | 1,248 | 1,267.5 | +5 | +0.4% | 969,800 |
| 2026/07/23 | 1,260 | 1,280 | 1,250.5 | 1,262.5 | -20 | -1.6% | 1,679,000 |
| 2026/07/22 | 1,256 | 1,282.5 | 1,253.5 | 1,282.5 | +16.5 | +1.3% | 1,882,800 |
| 2026/07/21 | 1,279 | 1,283 | 1,255.5 | 1,266 | -6.5 | -0.5% | 1,493,100 |
| 2026/07/17 | 1,249.5 | 1,278 | 1,247.5 | 1,272.5 | +28.5 | +2.3% | 2,238,600 |
| 2026/07/16 | 1,241 | 1,258 | 1,233 | 1,244 | +2 | +0.2% | 1,153,200 |
| 2026/07/15 | 1,270 | 1,270 | 1,234.5 | 1,242 | -16.5 | -1.3% | 1,630,500 |
| 2026/07/14 | 1,249 | 1,274.5 | 1,239 | 1,258.5 | +8 | +0.6% | 1,452,200 |
| 2026/07/13 | 1,284 | 1,284 | 1,245 | 1,250.5 | -12 | -1% | 1,060,000 |
| 2026/07/10 | 1,274 | 1,274 | 1,246.5 | 1,262.5 | -18 | -1.4% | 1,782,500 |
| 2026/07/09 | 1,300 | 1,300 | 1,275 | 1,280.5 | -24.5 | -1.9% | 1,027,500 |
1～
50
件表示中 / 4030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 | 116,300円 | +7.4% | -0.4% | 2.75% | 12.16倍 | 1.18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 | 441,000円 | +5.5% | -5.4% | 2.04% | 18.58倍 | 1.04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 |
| Ｕｍｉｏｓ | 129,250円 | +0.4% | -4.0% | 3.48% | 12.91倍 | 0.78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 | 213,600円 | +2.5% | -6.5% | 2.90% | 12.76倍 | 1.03倍 |
|
ブナシメジ、エリンギなどキノコ生産で全国展開。米国で新工場計画、アジア採算課題。化成品も |
| 極 洋 | 469,000円 | +9.1% | +9.7% | 3.41% | 7.74倍 | 0.72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
