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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 533 | 540 | 530 | 538 | +1 | +0.2% | 2,739,400 |
| 2022/03/03 | 528 | 538 | 526 | 537 | +13 | +2.5% | 2,469,600 |
| 2022/03/02 | 531 | 534 | 521 | 524 | -13 | -2.4% | 1,959,100 |
| 2022/03/01 | 545 | 547 | 536 | 537 | -7 | -1.3% | 1,755,800 |
| 2022/02/28 | 531 | 545 | 531 | 544 | +12 | +2.3% | 2,437,900 |
| 2022/02/25 | 528 | 533 | 525 | 532 | -1 | -0.2% | 2,349,400 |
| 2022/02/24 | 540 | 540 | 526 | 533 | -9 | -1.7% | 3,108,600 |
| 2022/02/22 | 543 | 543 | 534 | 542 | -8 | -1.5% | 1,651,100 |
| 2022/02/21 | 552 | 553 | 547 | 550 | -10 | -1.8% | 1,260,300 |
| 2022/02/18 | 562 | 565 | 556 | 560 | -11 | -1.9% | 1,815,500 |
| 2022/02/17 | 560 | 572 | 560 | 571 | +13 | +2.3% | 2,929,100 |
| 2022/02/16 | 559 | 561 | 553 | 558 | ±0 | ±0% | 1,549,700 |
| 2022/02/15 | 558 | 565 | 553 | 558 | +4 | +0.7% | 2,218,000 |
| 2022/02/14 | 549 | 557 | 547 | 554 | +1 | +0.2% | 1,916,700 |
| 2022/02/10 | 546 | 555 | 542 | 553 | +3 | +0.5% | 2,121,000 |
| 2022/02/09 | 547 | 552 | 541 | 550 | +7 | +1.3% | 2,337,800 |
| 2022/02/08 | 521 | 544 | 521 | 543 | +23 | +4.4% | 3,720,100 |
| 2022/02/07 | 531 | 533 | 520 | 520 | -22 | -4.1% | 5,432,900 |
| 2022/02/04 | 539 | 565 | 530 | 542 | +3 | +0.6% | 6,839,800 |
| 2022/02/03 | 538 | 543 | 537 | 539 | +3 | +0.6% | 1,426,600 |
| 2022/02/02 | 536 | 537 | 530 | 536 | -1 | -0.2% | 1,698,400 |
| 2022/02/01 | 535 | 539 | 530 | 537 | +2 | +0.4% | 1,155,200 |
| 2022/01/31 | 539 | 539 | 531 | 535 | -2 | -0.4% | 1,271,200 |
| 2022/01/28 | 533 | 540 | 532 | 537 | +5 | +0.9% | 1,186,000 |
| 2022/01/27 | 535 | 538 | 527 | 532 | -10 | -1.8% | 1,940,400 |
| 2022/01/26 | 543 | 545 | 539 | 542 | ±0 | ±0% | 959,000 |
| 2022/01/25 | 540 | 542 | 532 | 542 | -1 | -0.2% | 1,183,200 |
| 2022/01/24 | 538 | 544 | 535 | 543 | +10 | +1.9% | 1,281,600 |
| 2022/01/21 | 525 | 533 | 524 | 533 | +4 | +0.8% | 1,223,000 |
| 2022/01/20 | 521 | 533 | 521 | 529 | +6 | +1.1% | 1,467,500 |
| 2022/01/19 | 528 | 535 | 520 | 523 | -13 | -2.4% | 2,479,400 |
| 2022/01/18 | 547 | 548 | 534 | 536 | -11 | -2% | 2,227,600 |
| 2022/01/17 | 549 | 551 | 545 | 547 | +6 | +1.1% | 1,008,600 |
| 2022/01/14 | 550 | 551 | 538 | 541 | -9 | -1.6% | 1,962,900 |
| 2022/01/13 | 554 | 554 | 547 | 550 | -1 | -0.2% | 1,083,100 |
| 2022/01/12 | 550 | 553 | 547 | 551 | +4 | +0.7% | 1,139,600 |
| 2022/01/11 | 546 | 550 | 540 | 547 | +2 | +0.4% | 1,179,800 |
| 2022/01/07 | 550 | 553 | 541 | 545 | -5 | -0.9% | 1,674,000 |
| 2022/01/06 | 557 | 561 | 548 | 550 | -10 | -1.8% | 2,019,700 |
| 2022/01/05 | 552 | 560 | 549 | 560 | +9 | +1.6% | 1,273,400 |
| 2022/01/04 | 553 | 558 | 548 | 551 | +8 | +1.5% | 1,268,400 |
| 2021/12/30 | 546 | 547 | 541 | 543 | -6 | -1.1% | 1,044,100 |
| 2021/12/29 | 545 | 553 | 545 | 549 | ±0 | ±0% | 1,379,900 |
| 2021/12/28 | 541 | 549 | 539 | 549 | +12 | +2.2% | 1,376,200 |
| 2021/12/27 | 541 | 543 | 537 | 537 | -6 | -1.1% | 912,600 |
| 2021/12/24 | 543 | 545 | 540 | 543 | -1 | -0.2% | 821,100 |
| 2021/12/23 | 544 | 549 | 542 | 544 | +5 | +0.9% | 1,447,400 |
| 2021/12/22 | 541 | 543 | 539 | 539 | +1 | +0.2% | 968,500 |
| 2021/12/21 | 544 | 546 | 537 | 538 | +6 | +1.1% | 1,507,600 |
| 2021/12/20 | 530 | 536 | 529 | 532 | -2 | -0.4% | 1,361,000 |
851～
900
件表示中 / 3768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 | 102,400円 | +1.6% | +0.6% | 2.73% | 12.41倍 | 1.12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 | 335,000円 | +0.1% | -10.1% | 3.28% | 9.64倍 | 0.74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 | 370,000円 | +2.8% | -10.6% | 2.03% | 17.79倍 | 0.99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 | 188,800円 | +0.6% | -33.1% | 2.65% | 13.61倍 | 1.04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 | 489,500円 | +15.6% | +15.1% | 3.06% | 7.09倍 | 0.87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
