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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 932 | 942.8 | 928.4 | 938.9 | +3.3 | +0.4% | 857,900 |
| 2024/11/29 | 935 | 937.1 | 925.2 | 935.6 | -2.9 | -0.3% | 1,076,200 |
| 2024/11/28 | 902 | 940.9 | 901.9 | 938.5 | +28.6 | +3.1% | 1,302,800 |
| 2024/11/27 | 911.5 | 917.9 | 901.5 | 909.9 | -10.1 | -1.1% | 1,012,500 |
| 2024/11/26 | 912.3 | 920 | 906.1 | 920 | +7.1 | +0.8% | 813,700 |
| 2024/11/25 | 925 | 925.6 | 912.9 | 912.9 | -6.6 | -0.7% | 1,312,400 |
| 2024/11/22 | 912.4 | 921.6 | 907.1 | 919.5 | +9.2 | +1% | 1,190,800 |
| 2024/11/21 | 918 | 924.2 | 910.3 | 910.3 | -6.4 | -0.7% | 650,100 |
| 2024/11/20 | 924 | 927.6 | 910.1 | 916.7 | -4 | -0.4% | 1,037,600 |
| 2024/11/19 | 914.8 | 924.8 | 911.1 | 920.7 | +4.3 | +0.5% | 1,282,900 |
| 2024/11/18 | 926.2 | 926.8 | 909.4 | 916.4 | -11.8 | -1.3% | 1,119,800 |
| 2024/11/15 | 935 | 942.7 | 927 | 928.2 | -1.8 | -0.2% | 976,800 |
| 2024/11/14 | 943.3 | 948 | 930 | 930 | -16.6 | -1.8% | 961,100 |
| 2024/11/13 | 946 | 954.6 | 939.7 | 946.6 | +0.3 | ±0% | 1,104,900 |
| 2024/11/12 | 954.2 | 958.4 | 937 | 946.3 | -5.7 | -0.6% | 1,491,700 |
| 2024/11/11 | 934 | 980.6 | 933 | 952 | +15.5 | +1.7% | 2,406,600 |
| 2024/11/08 | 926.2 | 937.8 | 923.6 | 936.5 | +6.2 | +0.7% | 1,560,000 |
| 2024/11/07 | 898.4 | 943.2 | 897 | 930.3 | +16.9 | +1.9% | 2,611,900 |
| 2024/11/06 | 940 | 964.9 | 878.2 | 913.4 | -18.6 | -2% | 4,435,400 |
| 2024/11/05 | 940 | 947.9 | 927.5 | 932 | -6 | -0.6% | 1,754,200 |
| 2024/11/01 | 924 | 941.1 | 919.9 | 938 | +5.2 | +0.6% | 1,674,200 |
| 2024/10/31 | 932.2 | 935.8 | 926.5 | 932.8 | +7.5 | +0.8% | 1,448,000 |
| 2024/10/30 | 912.9 | 932.2 | 912.9 | 925.3 | +10.9 | +1.2% | 1,788,600 |
| 2024/10/29 | 908.7 | 919.6 | 908 | 914.4 | +9.1 | +1% | 1,243,000 |
| 2024/10/28 | 896.7 | 909.4 | 893.9 | 905.3 | +8.5 | +0.9% | 1,001,400 |
| 2024/10/25 | 897.2 | 902.9 | 891.6 | 896.8 | +2.8 | +0.3% | 841,200 |
| 2024/10/24 | 890 | 900.8 | 885.5 | 894 | -2.2 | -0.2% | 930,200 |
| 2024/10/23 | 908.6 | 914.4 | 895.4 | 896.2 | -18.3 | -2% | 949,500 |
| 2024/10/22 | 916 | 919.7 | 905.9 | 914.5 | -4.2 | -0.5% | 962,100 |
| 2024/10/21 | 936 | 937.5 | 913.3 | 918.7 | -21.3 | -2.3% | 1,115,700 |
| 2024/10/18 | 939.9 | 952.7 | 938.1 | 940 | ±0 | ±0% | 927,200 |
| 2024/10/17 | 940 | 946.7 | 940 | 940 | +1.6 | +0.2% | 737,700 |
| 2024/10/16 | 935.8 | 945.6 | 931.2 | 938.4 | -2.3 | -0.2% | 784,800 |
| 2024/10/15 | 956.9 | 958 | 938.7 | 940.7 | -1.2 | -0.1% | 1,346,400 |
| 2024/10/11 | 948.6 | 951 | 940.7 | 941.9 | +1 | +0.1% | 1,266,500 |
| 2024/10/10 | 944 | 947.4 | 937.7 | 940.9 | +3.1 | +0.3% | 826,300 |
| 2024/10/09 | 945 | 949.4 | 936.8 | 937.8 | +7.2 | +0.8% | 1,245,300 |
| 2024/10/08 | 925 | 936.6 | 921 | 930.6 | -1.6 | -0.2% | 1,387,100 |
| 2024/10/07 | 935 | 938 | 919.1 | 932.2 | +1.6 | +0.2% | 1,730,300 |
| 2024/10/04 | 920.9 | 932 | 920.2 | 930.6 | +6.2 | +0.7% | 1,055,500 |
| 2024/10/03 | 922.2 | 932 | 917.6 | 924.4 | +16.5 | +1.8% | 1,230,500 |
| 2024/10/02 | 900 | 913.8 | 894.1 | 907.9 | -1.8 | -0.2% | 1,606,500 |
| 2024/10/01 | 920 | 923.4 | 909 | 909.7 | -7.8 | -0.9% | 1,132,500 |
| 2024/09/30 | 902.9 | 922.9 | 900.5 | 917.5 | -19.4 | -2.1% | 1,522,100 |
| 2024/09/27 | 930.6 | 936.9 | 920.3 | 936.9 | -5.5 | -0.6% | 1,325,400 |
| 2024/09/26 | 930.7 | 944.1 | 928.1 | 942.4 | +22.5 | +2.4% | 1,610,000 |
| 2024/09/25 | 938 | 940.8 | 917.2 | 919.9 | -23.6 | -2.5% | 1,535,900 |
| 2024/09/24 | 940 | 954.4 | 932.9 | 943.5 | +23.4 | +2.5% | 1,906,100 |
| 2024/09/20 | 937.6 | 937.6 | 918.1 | 920.1 | -0.4 | ±0% | 1,602,400 |
| 2024/09/19 | 923.1 | 929.3 | 915 | 920.5 | +5.5 | +0.6% | 837,800 |
101～
150
件表示中 / 3692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 | 86,200円 | +5.9% | +9.5% | 3.25% | 11.17倍 | 0.99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 | 320,100円 | +1.9% | +2.9% | 3.44% | 7.33倍 | 0.72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 | 329,500円 | +5.4% | -1.1% | 1.97% | 15.83倍 | 0.89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 | 181,100円 | +3.4% | +37.9% | 2.76% | 14.95倍 | 1.08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 | 412,500円 | +14.7% | +12.9% | 2.67% | 7.00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
