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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 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 |
| 2010/06/21 | 289 | 292 | 288 | 292 | +5 | +1.7% | 1,002,200 |
| 2010/06/18 | 284 | 288 | 283 | 287 | +4 | +1.4% | 1,222,800 |
| 2010/06/17 | 281 | 286 | 279 | 283 | +4 | +1.4% | 1,579,200 |
| 2010/06/16 | 279 | 280 | 277 | 279 | +2 | +0.7% | 672,400 |
| 2010/06/15 | 280 | 280 | 275 | 277 | -2 | -0.7% | 1,074,700 |
| 2010/06/14 | 279 | 283 | 279 | 279 | +3 | +1.1% | 1,003,400 |
| 2010/06/11 | 280 | 281 | 274 | 276 | +3 | +1.1% | 3,917,000 |
| 2010/06/10 | 270 | 274 | 269 | 273 | +4 | +1.5% | 995,200 |
| 2010/06/09 | 270 | 271 | 266 | 269 | -4 | -1.5% | 1,123,400 |
| 2010/06/08 | 270 | 274 | 269 | 273 | -2 | -0.7% | 1,173,900 |
| 2010/06/07 | 272 | 276 | 271 | 275 | -3 | -1.1% | 959,700 |
| 2010/06/04 | 279 | 281 | 277 | 278 | -1 | -0.4% | 1,000,200 |
| 2010/06/03 | 279 | 282 | 277 | 279 | +5 | +1.8% | 1,263,200 |
| 2010/06/02 | 272 | 281 | 272 | 274 | ±0 | ±0% | 1,122,600 |
| 2010/06/01 | 273 | 277 | 271 | 274 | +4 | +1.5% | 965,700 |
| 2010/05/31 | 265 | 272 | 264 | 270 | +2 | +0.7% | 1,436,200 |
| 2010/05/28 | 272 | 272 | 266 | 268 | -2 | -0.7% | 1,300,300 |
| 2010/05/27 | 262 | 271 | 262 | 270 | +3 | +1.1% | 1,251,500 |
| 2010/05/26 | 267 | 270 | 265 | 267 | +4 | +1.5% | 1,070,300 |
| 2010/05/25 | 267 | 270 | 262 | 263 | -5 | -1.9% | 1,772,800 |
| 2010/05/24 | 275 | 275 | 268 | 268 | -6 | -2.2% | 1,336,000 |
| 2010/05/21 | 272 | 275 | 270 | 274 | -5 | -1.8% | 1,300,100 |
| 2010/05/20 | 277 | 282 | 275 | 279 | +1 | +0.4% | 948,000 |
| 2010/05/19 | 278 | 280 | 272 | 278 | -7 | -2.5% | 2,039,400 |
3951～
4000
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
