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 |
|---|---|---|---|---|---|---|---|
| 2026/04/23 | 1,230 | 1,237.5 | 1,222 | 1,237.5 | +2 | +0.2% | 1,568,000 |
| 2026/04/22 | 1,263 | 1,264 | 1,231.5 | 1,235.5 | -41.5 | -3.2% | 2,334,800 |
| 2026/04/21 | 1,286 | 1,294 | 1,267.5 | 1,277 | -17 | -1.3% | 1,668,800 |
| 2026/04/20 | 1,316 | 1,322 | 1,284 | 1,294 | -22 | -1.7% | 1,414,100 |
| 2026/04/17 | 1,332.5 | 1,337 | 1,316 | 1,316 | -13 | -1% | 1,167,300 |
| 2026/04/16 | 1,347 | 1,351 | 1,320.5 | 1,329 | -24.5 | -1.8% | 1,332,900 |
| 2026/04/15 | 1,331 | 1,355.5 | 1,328 | 1,353.5 | +37.5 | +2.8% | 1,191,100 |
| 2026/04/14 | 1,330 | 1,341 | 1,312.5 | 1,316 | -20 | -1.5% | 1,278,400 |
| 2026/04/13 | 1,333.5 | 1,349 | 1,326.5 | 1,336 | -4 | -0.3% | 1,012,600 |
| 2026/04/10 | 1,376.5 | 1,377 | 1,335 | 1,340 | -37 | -2.7% | 1,363,100 |
| 2026/04/09 | 1,385 | 1,395.5 | 1,376 | 1,377 | -2 | -0.1% | 979,600 |
| 2026/04/08 | 1,384.5 | 1,389 | 1,372.5 | 1,379 | +18.5 | +1.4% | 1,049,500 |
| 2026/04/07 | 1,370 | 1,378.5 | 1,349 | 1,360.5 | -1 | -0.1% | 1,152,000 |
| 2026/04/06 | 1,360.5 | 1,375 | 1,358 | 1,361.5 | -3.5 | -0.3% | 586,800 |
| 2026/04/03 | 1,368 | 1,368.5 | 1,353 | 1,365 | +5.5 | +0.4% | 600,300 |
| 2026/04/02 | 1,394 | 1,396.5 | 1,356 | 1,359.5 | -40 | -2.9% | 1,083,500 |
| 2026/04/01 | 1,370 | 1,399.5 | 1,357 | 1,399.5 | +56 | +4.2% | 1,130,400 |
| 2026/03/31 | 1,331 | 1,352.5 | 1,325 | 1,343.5 | +2 | +0.1% | 1,364,000 |
| 2026/03/30 | 1,306.5 | 1,343 | 1,297.5 | 1,341.5 | -43 | -3.1% | 1,499,300 |
| 2026/03/27 | 1,377.5 | 1,394.5 | 1,372 | 1,384.5 | +3.5 | +0.3% | 1,546,400 |
| 2026/03/26 | 1,379 | 1,381 | 1,366 | 1,381 | +10.5 | +0.8% | 967,300 |
| 2026/03/25 | 1,387.5 | 1,388.5 | 1,370.5 | 1,370.5 | +11 | +0.8% | 1,044,800 |
| 2026/03/24 | 1,354.5 | 1,362.5 | 1,344 | 1,359.5 | +33 | +2.5% | 756,600 |
| 2026/03/23 | 1,347.5 | 1,351 | 1,317.5 | 1,326.5 | -45.5 | -3.3% | 1,370,100 |
| 2026/03/19 | 1,387 | 1,394.5 | 1,368.5 | 1,372 | -37.5 | -2.7% | 1,387,600 |
| 2026/03/18 | 1,390 | 1,409.5 | 1,382.5 | 1,409.5 | +30.5 | +2.2% | 856,000 |
| 2026/03/17 | 1,379.5 | 1,399.5 | 1,379 | 1,379 | -4.5 | -0.3% | 717,100 |
| 2026/03/16 | 1,370 | 1,387.5 | 1,364 | 1,383.5 | +29.5 | +2.2% | 1,808,300 |
| 2026/03/13 | 1,334 | 1,358.5 | 1,330 | 1,354 | +4 | +0.3% | 1,554,300 |
| 2026/03/12 | 1,380 | 1,385 | 1,342 | 1,350 | -48.5 | -3.5% | 1,216,400 |
| 2026/03/11 | 1,420 | 1,426.5 | 1,394 | 1,398.5 | -3.5 | -0.2% | 959,700 |
| 2026/03/10 | 1,410 | 1,419 | 1,391.5 | 1,402 | +22 | +1.6% | 1,283,000 |
| 2026/03/09 | 1,362.5 | 1,390 | 1,349.5 | 1,380 | -49.5 | -3.5% | 2,003,900 |
| 2026/03/06 | 1,415.5 | 1,437 | 1,400.5 | 1,429.5 | -16 | -1.1% | 1,206,200 |
| 2026/03/05 | 1,460.5 | 1,477.5 | 1,436 | 1,445.5 | +15 | +1% | 1,326,000 |
| 2026/03/04 | 1,438 | 1,450.5 | 1,402 | 1,430.5 | -56 | -3.8% | 1,466,900 |
| 2026/03/03 | 1,535 | 1,536.5 | 1,480.5 | 1,486.5 | -73.5 | -4.7% | 1,890,800 |
| 2026/03/02 | 1,527.5 | 1,570 | 1,515.5 | 1,560 | +11 | +0.7% | 1,464,400 |
| 2026/02/27 | 1,510 | 1,553 | 1,510 | 1,549 | +42.5 | +2.8% | 1,355,000 |
| 2026/02/26 | 1,512 | 1,528.5 | 1,506 | 1,506.5 | +2 | +0.1% | 1,017,800 |
| 2026/02/25 | 1,505 | 1,511 | 1,489 | 1,504.5 | +3.5 | +0.2% | 870,700 |
| 2026/02/24 | 1,488 | 1,514 | 1,473 | 1,501 | +29.5 | +2% | 1,136,400 |
| 2026/02/20 | 1,504.5 | 1,504.5 | 1,465 | 1,471.5 | -46 | -3% | 1,362,500 |
| 2026/02/19 | 1,487 | 1,519.5 | 1,471 | 1,517.5 | +17.5 | +1.2% | 1,321,400 |
| 2026/02/18 | 1,510 | 1,526.5 | 1,500 | 1,500 | -17.5 | -1.2% | 962,600 |
| 2026/02/17 | 1,519.5 | 1,526 | 1,512 | 1,517.5 | +4 | +0.3% | 709,800 |
| 2026/02/16 | 1,545.5 | 1,548 | 1,513.5 | 1,513.5 | -24.5 | -1.6% | 1,201,100 |
| 2026/02/13 | 1,548 | 1,551.5 | 1,522.5 | 1,538 | -5.5 | -0.4% | 1,731,800 |
| 2026/02/12 | 1,520 | 1,561.5 | 1,505.5 | 1,543.5 | +45 | +3% | 1,886,800 |
| 2026/02/10 | 1,484.5 | 1,512.5 | 1,475 | 1,498.5 | -9.5 | -0.6% | 2,141,600 |
101～
150
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
