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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 268 | 269 | 264 | 265 | -7 | -2.6% | 2,018,700 |
| 2010/08/30 | 265 | 273 | 262 | 272 | +14 | +5.4% | 3,503,100 |
| 2010/08/27 | 261 | 264 | 250 | 258 | -1 | -0.4% | 4,783,100 |
| 2010/08/26 | 266 | 266 | 253 | 259 | -7 | -2.6% | 5,249,800 |
| 2010/08/25 | 275 | 276 | 265 | 266 | -13 | -4.7% | 4,055,900 |
| 2010/08/24 | 274 | 280 | 274 | 279 | +4 | +1.5% | 1,809,700 |
| 2010/08/23 | 273 | 280 | 273 | 275 | +1 | +0.4% | 1,694,600 |
| 2010/08/20 | 275 | 278 | 274 | 274 | -5 | -1.8% | 1,205,500 |
| 2010/08/19 | 275 | 279 | 274 | 279 | +4 | +1.5% | 1,420,600 |
| 2010/08/18 | 280 | 280 | 273 | 275 | -1 | -0.4% | 3,222,000 |
| 2010/08/17 | 282 | 282 | 271 | 276 | -13 | -4.5% | 4,954,700 |
| 2010/08/16 | 287 | 290 | 286 | 289 | +1 | +0.3% | 782,700 |
| 2010/08/13 | 284 | 289 | 283 | 288 | +3 | +1.1% | 2,075,000 |
| 2010/08/12 | 287 | 289 | 282 | 285 | -7 | -2.4% | 2,079,200 |
| 2010/08/11 | 295 | 298 | 291 | 292 | -5 | -1.7% | 1,276,600 |
| 2010/08/10 | 298 | 300 | 296 | 297 | +1 | +0.3% | 776,000 |
| 2010/08/09 | 296 | 299 | 295 | 296 | -6 | -2% | 1,213,200 |
| 2010/08/06 | 296 | 304 | 294 | 302 | +3 | +1% | 1,463,800 |
| 2010/08/05 | 300 | 307 | 297 | 299 | +1 | +0.3% | 2,054,200 |
| 2010/08/04 | 301 | 301 | 296 | 298 | -3 | -1% | 985,900 |
| 2010/08/03 | 298 | 301 | 298 | 301 | +6 | +2% | 1,229,500 |
| 2010/08/02 | 294 | 298 | 293 | 295 | +1 | +0.3% | 575,200 |
| 2010/07/30 | 298 | 300 | 294 | 294 | -6 | -2% | 839,800 |
| 2010/07/29 | 304 | 304 | 297 | 300 | -6 | -2% | 2,181,900 |
| 2010/07/28 | 293 | 306 | 293 | 306 | +16 | +5.5% | 2,203,200 |
| 2010/07/27 | 290 | 293 | 289 | 290 | -2 | -0.7% | 946,800 |
| 2010/07/26 | 294 | 294 | 291 | 292 | -1 | -0.3% | 594,600 |
| 2010/07/23 | 297 | 297 | 292 | 293 | +3 | +1% | 1,391,800 |
| 2010/07/22 | 298 | 300 | 289 | 290 | -10 | -3.3% | 2,022,700 |
| 2010/07/21 | 305 | 306 | 298 | 300 | -2 | -0.7% | 1,188,800 |
| 2010/07/20 | 298 | 303 | 297 | 302 | +3 | +1% | 1,153,400 |
| 2010/07/16 | 304 | 308 | 299 | 299 | -6 | -2% | 1,493,600 |
| 2010/07/15 | 306 | 308 | 304 | 305 | -4 | -1.3% | 1,064,900 |
| 2010/07/14 | 304 | 311 | 302 | 309 | +14 | +4.7% | 3,101,900 |
| 2010/07/13 | 297 | 302 | 294 | 295 | -2 | -0.7% | 1,280,200 |
| 2010/07/12 | 299 | 300 | 296 | 297 | -2 | -0.7% | 666,400 |
| 2010/07/09 | 304 | 304 | 298 | 299 | -3 | -1% | 1,697,900 |
| 2010/07/08 | 304 | 304 | 302 | 302 | +3 | +1% | 1,081,100 |
| 2010/07/07 | 298 | 305 | 297 | 299 | +3 | +1% | 3,219,900 |
| 2010/07/06 | 290 | 296 | 287 | 296 | +3 | +1% | 1,395,000 |
| 2010/07/05 | 286 | 294 | 285 | 293 | +7 | +2.4% | 886,300 |
| 2010/07/02 | 288 | 288 | 285 | 286 | -1 | -0.3% | 1,076,100 |
| 2010/07/01 | 286 | 288 | 285 | 287 | ±0 | ±0% | 1,333,900 |
| 2010/06/30 | 285 | 289 | 284 | 287 | -1 | -0.3% | 1,390,700 |
| 2010/06/29 | 290 | 291 | 287 | 288 | ±0 | ±0% | 987,200 |
| 2010/06/28 | 286 | 288 | 284 | 288 | +2 | +0.7% | 789,600 |
| 2010/06/25 | 288 | 291 | 286 | 286 | -8 | -2.7% | 673,800 |
| 2010/06/24 | 289 | 295 | 288 | 294 | +4 | +1.4% | 555,300 |
| 2010/06/23 | 293 | 296 | 290 | 290 | -3 | -1% | 1,178,600 |
| 2010/06/22 | 293 | 296 | 291 | 293 | +1 | +0.3% | 1,708,800 |
3651～
3700
件表示中 / 3754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 | 89,200円 | +1.6% | +0.6% | 3.14% | 10.81倍 | 0.98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 | 356,500円 | +2.8% | -10.6% | 2.10% | 17.13倍 | 0.96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 |
| マルハニチロ | 318,700円 | +0.1% | -19.4% | 3.45% | 9.17倍 | 0.70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 | 187,300円 | +0.6% | -33.1% | 2.67% | 13.49倍 | 1.03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 | 472,500円 | +15.6% | +15.1% | 3.17% | 6.84倍 | 0.84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
