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 |
|---|---|---|---|---|---|---|---|
| 2026/07/08 | 1,316 | 1,322 | 1,300.5 | 1,305 | +1.5 | +0.1% | 1,162,300 |
| 2026/07/07 | 1,300 | 1,305.5 | 1,289 | 1,303.5 | -0.5 | ±0% | 822,700 |
| 2026/07/06 | 1,300 | 1,317.5 | 1,292.5 | 1,304 | +10.5 | +0.8% | 1,082,200 |
| 2026/07/03 | 1,310 | 1,310.5 | 1,282 | 1,293.5 | +13.5 | +1.1% | 1,584,400 |
| 2026/07/02 | 1,270 | 1,303.5 | 1,261 | 1,280 | +35 | +2.8% | 1,627,000 |
| 2026/07/01 | 1,277.5 | 1,281.5 | 1,233.5 | 1,245 | -39 | -3% | 1,528,200 |
| 2026/06/30 | 1,310 | 1,319.5 | 1,280.5 | 1,284 | -23 | -1.8% | 1,285,000 |
| 2026/06/29 | 1,291 | 1,309 | 1,272 | 1,307 | +20 | +1.6% | 1,720,900 |
| 2026/06/26 | 1,277.5 | 1,287.5 | 1,266.5 | 1,287 | +15.5 | +1.2% | 979,600 |
| 2026/06/25 | 1,276.5 | 1,284 | 1,267.5 | 1,271.5 | +10.5 | +0.8% | 901,000 |
| 2026/06/24 | 1,252 | 1,274 | 1,249 | 1,261 | -21 | -1.6% | 1,284,900 |
| 2026/06/23 | 1,270.5 | 1,287 | 1,266 | 1,282 | +21.5 | +1.7% | 1,959,700 |
| 2026/06/22 | 1,242 | 1,268.5 | 1,235.5 | 1,260.5 | +11 | +0.9% | 1,126,000 |
| 2026/06/19 | 1,260 | 1,265 | 1,236 | 1,249.5 | -8.5 | -0.7% | 1,701,500 |
| 2026/06/18 | 1,259 | 1,269 | 1,251.5 | 1,258 | -4 | -0.3% | 1,024,700 |
| 2026/06/17 | 1,284 | 1,304.5 | 1,261 | 1,262 | -15.5 | -1.2% | 1,071,200 |
| 2026/06/16 | 1,281.5 | 1,282 | 1,260.5 | 1,277.5 | -3.5 | -0.3% | 1,173,500 |
| 2026/06/15 | 1,292 | 1,301.5 | 1,280.5 | 1,281 | +0.5 | ±0% | 960,800 |
| 2026/06/12 | 1,299.5 | 1,308 | 1,271.5 | 1,280.5 | +7 | +0.5% | 1,646,700 |
| 2026/06/11 | 1,320.5 | 1,326 | 1,265 | 1,273.5 | -11.5 | -0.9% | 1,403,200 |
| 2026/06/10 | 1,284.5 | 1,292.5 | 1,266 | 1,285 | +2 | +0.2% | 1,194,800 |
| 2026/06/09 | 1,272 | 1,300.5 | 1,269.5 | 1,283 | +14 | +1.1% | 1,503,900 |
| 2026/06/08 | 1,266 | 1,270 | 1,249 | 1,269 | +12 | +1% | 1,344,600 |
| 2026/06/05 | 1,257.5 | 1,274.5 | 1,251.5 | 1,257 | +5 | +0.4% | 984,200 |
| 2026/06/04 | 1,260 | 1,270 | 1,247 | 1,252 | -14.5 | -1.1% | 879,500 |
| 2026/06/03 | 1,260.5 | 1,282.5 | 1,256.5 | 1,266.5 | -1 | -0.1% | 1,346,300 |
| 2026/06/02 | 1,297.5 | 1,300 | 1,264 | 1,267.5 | -41 | -3.1% | 1,827,500 |
| 2026/06/01 | 1,328 | 1,338 | 1,308.5 | 1,308.5 | -17 | -1.3% | 1,287,700 |
| 2026/05/29 | 1,307.5 | 1,349 | 1,307.5 | 1,325.5 | +3 | +0.2% | 1,492,600 |
| 2026/05/28 | 1,340 | 1,363.5 | 1,317 | 1,322.5 | -16 | -1.2% | 1,338,600 |
| 2026/05/27 | 1,357.5 | 1,358 | 1,334 | 1,338.5 | +26.5 | +2% | 1,567,600 |
| 2026/05/26 | 1,331.5 | 1,346 | 1,311.5 | 1,312 | -19.5 | -1.5% | 989,600 |
| 2026/05/25 | 1,320.5 | 1,345.5 | 1,314 | 1,331.5 | +33 | +2.5% | 1,833,000 |
| 2026/05/22 | 1,321.5 | 1,325 | 1,276.5 | 1,298.5 | -37.5 | -2.8% | 1,448,900 |
| 2026/05/21 | 1,330 | 1,345 | 1,316 | 1,336 | +15 | +1.1% | 1,499,500 |
| 2026/05/20 | 1,366.5 | 1,369 | 1,310.5 | 1,321 | -41 | -3% | 1,427,700 |
| 2026/05/19 | 1,333.5 | 1,368 | 1,325 | 1,362 | +46.5 | +3.5% | 2,421,800 |
| 2026/05/18 | 1,327 | 1,334.5 | 1,308.5 | 1,315.5 | ±0 | ±0% | 2,001,600 |
| 2026/05/15 | 1,285.5 | 1,332.5 | 1,258.5 | 1,315.5 | ±0 | ±0% | 3,603,400 |
| 2026/05/14 | 1,184.5 | 1,318 | 1,170 | 1,315.5 | +130 | +11% | 4,994,000 |
| 2026/05/13 | 1,178 | 1,202 | 1,170 | 1,185.5 | -4 | -0.3% | 1,703,000 |
| 2026/05/12 | 1,197 | 1,215.5 | 1,189.5 | 1,189.5 | -14.5 | -1.2% | 1,169,400 |
| 2026/05/11 | 1,200 | 1,222 | 1,193 | 1,204 | ±0 | ±0% | 1,459,700 |
| 2026/05/08 | 1,214 | 1,215.5 | 1,189 | 1,204 | -9 | -0.7% | 1,642,200 |
| 2026/05/07 | 1,195 | 1,220.5 | 1,194 | 1,213 | +5.5 | +0.5% | 1,612,300 |
| 2026/05/01 | 1,220.5 | 1,224 | 1,196.5 | 1,207.5 | -16 | -1.3% | 1,234,900 |
| 2026/04/30 | 1,226 | 1,234.5 | 1,201 | 1,223.5 | -13 | -1.1% | 2,148,800 |
| 2026/04/28 | 1,218 | 1,236.5 | 1,211.5 | 1,236.5 | +22.5 | +1.9% | 1,236,700 |
| 2026/04/27 | 1,213.5 | 1,228 | 1,203.5 | 1,214 | -15 | -1.2% | 1,279,900 |
| 2026/04/24 | 1,237.5 | 1,239.5 | 1,220.5 | 1,229 | -8.5 | -0.7% | 1,295,300 |
51～
100
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
