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 |
|---|---|---|---|---|---|---|---|
| 2026/02/09 | 1,439.5 | 1,525 | 1,435 | 1,508 | +83 | +5.8% | 3,423,600 |
| 2026/02/06 | 1,350 | 1,503.5 | 1,326.5 | 1,425 | +58 | +4.2% | 5,002,400 |
| 2026/02/05 | 1,381 | 1,382 | 1,351.5 | 1,367 | +14.5 | +1.1% | 1,410,700 |
| 2026/02/04 | 1,326 | 1,367.5 | 1,321.5 | 1,352.5 | +27 | +2% | 1,517,700 |
| 2026/02/03 | 1,309.5 | 1,326 | 1,299 | 1,325.5 | +25.5 | +2% | 1,273,000 |
| 2026/02/02 | 1,319.5 | 1,329 | 1,298.5 | 1,300 | +5 | +0.4% | 1,782,700 |
| 2026/01/30 | 1,276 | 1,298.5 | 1,273 | 1,295 | +19 | +1.5% | 1,504,500 |
| 2026/01/29 | 1,260 | 1,278 | 1,250 | 1,276 | +6 | +0.5% | 1,356,700 |
| 2026/01/28 | 1,294 | 1,298.5 | 1,268.5 | 1,270 | -33.5 | -2.6% | 1,750,600 |
| 2026/01/27 | 1,259 | 1,305.5 | 1,258.5 | 1,303.5 | +55.5 | +4.4% | 3,850,300 |
| 2026/01/26 | 1,230 | 1,254 | 1,224 | 1,248 | +18 | +1.5% | 2,310,500 |
| 2026/01/23 | 1,211 | 1,230 | 1,211 | 1,230 | +13 | +1.1% | 1,284,000 |
| 2026/01/22 | 1,217.5 | 1,224.5 | 1,203.5 | 1,217 | -11 | -0.9% | 1,601,600 |
| 2026/01/21 | 1,225 | 1,242 | 1,217.5 | 1,228 | -3 | -0.2% | 2,044,000 |
| 2026/01/20 | 1,200 | 1,234 | 1,199 | 1,231 | +47 | +4% | 2,308,300 |
| 2026/01/19 | 1,161 | 1,194.5 | 1,161 | 1,184 | +27 | +2.3% | 1,633,600 |
| 2026/01/16 | 1,145 | 1,159 | 1,141.5 | 1,157 | +2 | +0.2% | 1,214,900 |
| 2026/01/15 | 1,161 | 1,167 | 1,155 | 1,155 | +3 | +0.3% | 1,096,600 |
| 2026/01/14 | 1,142 | 1,154 | 1,140.5 | 1,152 | +10.5 | +0.9% | 1,204,000 |
| 2026/01/13 | 1,141 | 1,152 | 1,134.5 | 1,141.5 | +16 | +1.4% | 1,633,500 |
| 2026/01/09 | 1,141 | 1,145 | 1,125 | 1,125.5 | -15 | -1.3% | 1,444,500 |
| 2026/01/08 | 1,141 | 1,146.5 | 1,133.5 | 1,140.5 | ±0 | ±0% | 1,042,800 |
| 2026/01/07 | 1,145 | 1,150.5 | 1,138 | 1,140.5 | -18.5 | -1.6% | 1,654,500 |
| 2026/01/06 | 1,140 | 1,161 | 1,140 | 1,159 | +19 | +1.7% | 1,097,300 |
| 2026/01/05 | 1,150.5 | 1,153.5 | 1,140 | 1,140 | -4 | -0.3% | 1,416,700 |
| 2025/12/30 | 1,155 | 1,158.5 | 1,144 | 1,144 | -9 | -0.8% | 979,400 |
| 2025/12/29 | 1,161 | 1,162.5 | 1,145 | 1,153 | -6.5 | -0.6% | 1,067,900 |
| 2025/12/26 | 1,165 | 1,169 | 1,155.5 | 1,159.5 | -4 | -0.3% | 703,700 |
| 2025/12/25 | 1,178 | 1,178 | 1,160 | 1,163.5 | -12.5 | -1.1% | 892,600 |
| 2025/12/24 | 1,170 | 1,182 | 1,170 | 1,176 | +6 | +0.5% | 847,500 |
| 2025/12/23 | 1,160 | 1,175 | 1,159.5 | 1,170 | +9 | +0.8% | 854,700 |
| 2025/12/22 | 1,179.5 | 1,184 | 1,156.5 | 1,161 | -17.5 | -1.5% | 1,967,900 |
| 2025/12/19 | 1,208 | 1,209 | 1,176.5 | 1,178.5 | -21.5 | -1.8% | 2,635,000 |
| 2025/12/18 | 1,184 | 1,203.5 | 1,175.5 | 1,200 | +41 | +3.5% | 1,909,700 |
| 2025/12/17 | 1,189 | 1,191.5 | 1,147.5 | 1,159 | -70.5 | -5.7% | 3,196,700 |
| 2025/12/16 | 1,235 | 1,237.5 | 1,222 | 1,229.5 | +2 | +0.2% | 1,226,800 |
| 2025/12/15 | 1,211.5 | 1,235 | 1,206.5 | 1,227.5 | +25.5 | +2.1% | 1,280,500 |
| 2025/12/12 | 1,221 | 1,222 | 1,191.5 | 1,202 | -8 | -0.7% | 1,413,200 |
| 2025/12/11 | 1,215 | 1,215 | 1,196.5 | 1,210 | +4.5 | +0.4% | 1,072,300 |
| 2025/12/10 | 1,196 | 1,216 | 1,191.5 | 1,205.5 | +15 | +1.3% | 1,015,000 |
| 2025/12/09 | 1,210 | 1,212 | 1,185 | 1,190.5 | -19.5 | -1.6% | 1,258,400 |
| 2025/12/08 | 1,200 | 1,212 | 1,197.5 | 1,210 | +13.5 | +1.1% | 628,700 |
| 2025/12/05 | 1,200 | 1,204.5 | 1,189 | 1,196.5 | -2.5 | -0.2% | 1,065,000 |
| 2025/12/04 | 1,208.5 | 1,214 | 1,193 | 1,199 | -17.5 | -1.4% | 1,379,000 |
| 2025/12/03 | 1,210 | 1,220.5 | 1,207 | 1,216.5 | +3.5 | +0.3% | 1,179,800 |
| 2025/12/02 | 1,215 | 1,221 | 1,206 | 1,213 | +6 | +0.5% | 758,100 |
| 2025/12/01 | 1,235.5 | 1,237.5 | 1,205 | 1,207 | -28.5 | -2.3% | 1,025,200 |
| 2025/11/28 | 1,236 | 1,244 | 1,229 | 1,235.5 | -0.5 | ±0% | 1,286,100 |
| 2025/11/27 | 1,256 | 1,256 | 1,227 | 1,236 | -20.5 | -1.6% | 1,377,700 |
| 2025/11/26 | 1,228.5 | 1,258 | 1,225 | 1,256.5 | +26 | +2.1% | 1,410,000 |
151～
200
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
