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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 544 | 555 | 542 | 555 | +5 | +0.9% | 2,429,900 |
| 2022/06/16 | 540 | 554 | 539 | 550 | +19 | +3.6% | 2,143,000 |
| 2022/06/15 | 536 | 538 | 530 | 531 | -4 | -0.7% | 1,303,500 |
| 2022/06/14 | 535 | 536 | 531 | 535 | -3 | -0.6% | 1,163,200 |
| 2022/06/13 | 530 | 539 | 530 | 538 | +4 | +0.7% | 1,164,700 |
| 2022/06/10 | 540 | 540 | 534 | 534 | -7 | -1.3% | 1,197,800 |
| 2022/06/09 | 536 | 543 | 536 | 541 | +6 | +1.1% | 1,396,700 |
| 2022/06/08 | 538 | 540 | 533 | 535 | -3 | -0.6% | 1,697,500 |
| 2022/06/07 | 535 | 542 | 532 | 538 | +3 | +0.6% | 1,496,100 |
| 2022/06/06 | 532 | 535 | 530 | 535 | +1 | +0.2% | 1,379,100 |
| 2022/06/03 | 535 | 539 | 531 | 534 | -1 | -0.2% | 928,900 |
| 2022/06/02 | 542 | 544 | 532 | 535 | -10 | -1.8% | 1,478,900 |
| 2022/06/01 | 530 | 546 | 530 | 545 | +24 | +4.6% | 2,256,600 |
| 2022/05/31 | 525 | 528 | 520 | 521 | -4 | -0.8% | 2,134,800 |
| 2022/05/30 | 526 | 529 | 523 | 525 | +4 | +0.8% | 1,282,500 |
| 2022/05/27 | 525 | 528 | 520 | 521 | -4 | -0.8% | 978,800 |
| 2022/05/26 | 520 | 529 | 519 | 525 | +4 | +0.8% | 1,155,000 |
| 2022/05/25 | 529 | 531 | 520 | 521 | -4 | -0.8% | 1,297,300 |
| 2022/05/24 | 537 | 538 | 525 | 525 | -10 | -1.9% | 1,344,600 |
| 2022/05/23 | 531 | 540 | 529 | 535 | +8 | +1.5% | 1,769,400 |
| 2022/05/20 | 530 | 532 | 527 | 527 | -8 | -1.5% | 1,376,400 |
| 2022/05/19 | 526 | 537 | 526 | 535 | -2 | -0.4% | 1,098,800 |
| 2022/05/18 | 540 | 543 | 536 | 537 | -5 | -0.9% | 981,300 |
| 2022/05/17 | 546 | 553 | 542 | 542 | +5 | +0.9% | 1,477,700 |
| 2022/05/16 | 544 | 545 | 532 | 537 | -8 | -1.5% | 2,102,700 |
| 2022/05/13 | 530 | 546 | 526 | 545 | +15 | +2.8% | 2,979,200 |
| 2022/05/12 | 562 | 572 | 525 | 530 | -38 | -6.7% | 3,794,900 |
| 2022/05/11 | 567 | 569 | 559 | 568 | -4 | -0.7% | 1,407,600 |
| 2022/05/10 | 569 | 575 | 564 | 572 | ±0 | ±0% | 1,277,800 |
| 2022/05/09 | 576 | 576 | 565 | 572 | -6 | -1% | 970,400 |
| 2022/05/06 | 578 | 583 | 572 | 578 | +6 | +1% | 1,546,700 |
| 2022/05/02 | 568 | 575 | 563 | 572 | -2 | -0.3% | 1,004,000 |
| 2022/04/28 | 564 | 574 | 562 | 574 | +15 | +2.7% | 1,564,400 |
| 2022/04/27 | 563 | 568 | 557 | 559 | -8 | -1.4% | 1,193,800 |
| 2022/04/26 | 565 | 576 | 565 | 567 | +5 | +0.9% | 1,295,900 |
| 2022/04/25 | 560 | 567 | 559 | 562 | -6 | -1.1% | 1,014,400 |
| 2022/04/22 | 567 | 571 | 557 | 568 | -7 | -1.2% | 1,687,300 |
| 2022/04/21 | 579 | 582 | 573 | 575 | +4 | +0.7% | 1,954,800 |
| 2022/04/20 | 556 | 572 | 555 | 571 | +20 | +3.6% | 2,259,600 |
| 2022/04/19 | 551 | 553 | 546 | 551 | +4 | +0.7% | 1,066,500 |
| 2022/04/18 | 550 | 551 | 541 | 547 | -8 | -1.4% | 915,500 |
| 2022/04/15 | 562 | 563 | 555 | 555 | -8 | -1.4% | 886,900 |
| 2022/04/14 | 558 | 565 | 557 | 563 | +5 | +0.9% | 966,500 |
| 2022/04/13 | 558 | 558 | 554 | 558 | +3 | +0.5% | 977,500 |
| 2022/04/12 | 560 | 566 | 551 | 555 | -2 | -0.4% | 1,425,000 |
| 2022/04/11 | 553 | 558 | 548 | 557 | +5 | +0.9% | 1,575,400 |
| 2022/04/08 | 547 | 552 | 543 | 552 | +12 | +2.2% | 2,084,400 |
| 2022/04/07 | 532 | 541 | 531 | 540 | +2 | +0.4% | 1,560,200 |
| 2022/04/06 | 547 | 548 | 537 | 538 | -13 | -2.4% | 1,304,800 |
| 2022/04/05 | 550 | 554 | 547 | 551 | -4 | -0.7% | 1,202,000 |
751～
800
件表示中 / 3738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 | 86,700円 | +1.6% | +0.6% | 3.23% | 10.51倍 | 0.95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 | 353,000円 | +5.4% | -1.1% | 1.84% | 16.96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 | 304,400円 | +0.1% | -19.4% | 3.61% | 8.76倍 | 0.67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 | 179,100円 | +0.6% | -33.1% | 2.79% | 12.90倍 | 0.99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 | 458,000円 | +15.6% | +15.1% | 3.28% | 6.63倍 | 0.82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
