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 |
|---|---|---|---|---|---|---|---|
| 2021/07/13 | 539 | 549 | 538 | 547 | +10 | +1.9% | 1,563,300 |
| 2021/07/12 | 537 | 539 | 533 | 537 | +17 | +3.3% | 1,925,000 |
| 2021/07/09 | 515 | 521 | 511 | 520 | -1 | -0.2% | 1,824,000 |
| 2021/07/08 | 523 | 527 | 521 | 521 | -7 | -1.3% | 1,000,900 |
| 2021/07/07 | 530 | 533 | 527 | 528 | -12 | -2.2% | 661,200 |
| 2021/07/06 | 542 | 544 | 540 | 540 | +1 | +0.2% | 563,400 |
| 2021/07/05 | 534 | 539 | 532 | 539 | +3 | +0.6% | 586,800 |
| 2021/07/02 | 529 | 540 | 528 | 536 | +12 | +2.3% | 942,700 |
| 2021/07/01 | 530 | 530 | 523 | 524 | -5 | -0.9% | 802,700 |
| 2021/06/30 | 531 | 533 | 528 | 529 | ±0 | ±0% | 852,600 |
| 2021/06/29 | 535 | 535 | 528 | 529 | -7 | -1.3% | 694,600 |
| 2021/06/28 | 537 | 537 | 531 | 536 | +2 | +0.4% | 672,900 |
| 2021/06/25 | 530 | 534 | 530 | 534 | +5 | +0.9% | 643,400 |
| 2021/06/24 | 530 | 532 | 527 | 529 | -4 | -0.8% | 684,500 |
| 2021/06/23 | 537 | 539 | 530 | 533 | -6 | -1.1% | 861,200 |
| 2021/06/22 | 530 | 540 | 527 | 539 | +18 | +3.5% | 1,225,300 |
| 2021/06/21 | 525 | 525 | 517 | 521 | -14 | -2.6% | 1,388,700 |
| 2021/06/18 | 537 | 538 | 530 | 535 | -8 | -1.5% | 1,012,800 |
| 2021/06/17 | 549 | 549 | 541 | 543 | -3 | -0.5% | 619,400 |
| 2021/06/16 | 547 | 551 | 545 | 546 | ±0 | ±0% | 642,600 |
| 2021/06/15 | 540 | 549 | 538 | 546 | +4 | +0.7% | 1,046,400 |
| 2021/06/14 | 547 | 548 | 540 | 542 | -1 | -0.2% | 624,400 |
| 2021/06/11 | 548 | 548 | 541 | 543 | -4 | -0.7% | 1,260,100 |
| 2021/06/10 | 550 | 551 | 541 | 547 | -13 | -2.3% | 1,101,700 |
| 2021/06/09 | 564 | 574 | 559 | 560 | -1 | -0.2% | 2,027,700 |
| 2021/06/08 | 553 | 562 | 551 | 561 | +13 | +2.4% | 1,773,300 |
| 2021/06/07 | 547 | 553 | 547 | 548 | +8 | +1.5% | 1,861,100 |
| 2021/06/04 | 534 | 544 | 534 | 540 | +6 | +1.1% | 1,726,400 |
| 2021/06/03 | 522 | 534 | 522 | 534 | +18 | +3.5% | 1,736,700 |
| 2021/06/02 | 508 | 517 | 507 | 516 | +2 | +0.4% | 966,400 |
| 2021/06/01 | 511 | 516 | 507 | 514 | +7 | +1.4% | 987,000 |
| 2021/05/31 | 508 | 511 | 504 | 507 | -7 | -1.4% | 1,503,200 |
| 2021/05/28 | 509 | 517 | 508 | 514 | +10 | +2% | 1,578,600 |
| 2021/05/27 | 514 | 515 | 504 | 504 | -7 | -1.4% | 1,433,300 |
| 2021/05/26 | 509 | 514 | 506 | 511 | -2 | -0.4% | 1,036,900 |
| 2021/05/25 | 520 | 520 | 512 | 513 | -6 | -1.2% | 1,225,800 |
| 2021/05/24 | 518 | 526 | 518 | 519 | +3 | +0.6% | 1,174,700 |
| 2021/05/21 | 520 | 521 | 513 | 516 | -5 | -1% | 1,391,600 |
| 2021/05/20 | 518 | 525 | 517 | 521 | -4 | -0.8% | 880,800 |
| 2021/05/19 | 529 | 533 | 523 | 525 | -7 | -1.3% | 1,134,100 |
| 2021/05/18 | 533 | 535 | 528 | 532 | ±0 | ±0% | 1,008,400 |
| 2021/05/17 | 522 | 537 | 521 | 532 | +14 | +2.7% | 2,516,400 |
| 2021/05/14 | 540 | 550 | 515 | 518 | -19 | -3.5% | 3,358,000 |
| 2021/05/13 | 517 | 558 | 513 | 537 | +13 | +2.5% | 4,736,400 |
| 2021/05/12 | 525 | 530 | 516 | 524 | -6 | -1.1% | 1,466,600 |
| 2021/05/11 | 538 | 543 | 527 | 530 | -10 | -1.9% | 1,404,000 |
| 2021/05/10 | 538 | 543 | 533 | 540 | +5 | +0.9% | 1,258,300 |
| 2021/05/07 | 532 | 540 | 525 | 535 | +6 | +1.1% | 2,131,700 |
| 2021/05/06 | 516 | 530 | 515 | 529 | +18 | +3.5% | 1,952,600 |
| 2021/04/30 | 507 | 514 | 504 | 511 | +6 | +1.2% | 1,209,500 |
951～
1000
件表示中 / 3712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 | 83,900円 | +1.6% | +0.6% | 3.34% | 10.43倍 | 0.94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 | 307,600円 | +0.1% | -19.4% | 3.58% | 8.85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 |
| サカタのタネ | 335,000円 | +5.4% | -1.1% | 1.94% | 16.10倍 | 0.91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 | 178,400円 | +0.6% | -33.1% | 2.80% | 12.85倍 | 0.98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 | 449,500円 | +15.6% | +15.1% | 3.34% | 6.51倍 | 0.80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
