なとりの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,128 | 2,128 | 2,095 | 2,109 | -19 | -0.9% | 12,000 |
| 2024/04/25 | 2,130 | 2,138 | 2,122 | 2,128 | +24 | +1.1% | 28,800 |
| 2024/04/24 | 2,096 | 2,109 | 2,093 | 2,104 | +8 | +0.4% | 10,400 |
| 2024/04/23 | 2,102 | 2,102 | 2,093 | 2,096 | -5 | -0.2% | 6,100 |
| 2024/04/22 | 2,083 | 2,104 | 2,083 | 2,101 | +30 | +1.4% | 8,900 |
| 2024/04/19 | 2,093 | 2,093 | 2,059 | 2,071 | -15 | -0.7% | 22,200 |
| 2024/04/18 | 2,075 | 2,090 | 2,071 | 2,086 | +19 | +0.9% | 11,800 |
| 2024/04/17 | 2,090 | 2,090 | 2,061 | 2,067 | -15 | -0.7% | 13,100 |
| 2024/04/16 | 2,103 | 2,103 | 2,082 | 2,082 | -27 | -1.3% | 16,800 |
| 2024/04/15 | 2,107 | 2,113 | 2,101 | 2,109 | +2 | +0.1% | 16,200 |
| 2024/04/12 | 2,106 | 2,117 | 2,105 | 2,107 | +5 | +0.2% | 16,600 |
| 2024/04/11 | 2,112 | 2,112 | 2,098 | 2,102 | -13 | -0.6% | 13,400 |
| 2024/04/10 | 2,107 | 2,122 | 2,107 | 2,115 | +10 | +0.5% | 16,600 |
| 2024/04/09 | 2,100 | 2,107 | 2,091 | 2,105 | +5 | +0.2% | 12,100 |
| 2024/04/08 | 2,096 | 2,100 | 2,090 | 2,100 | +2 | +0.1% | 18,400 |
| 2024/04/05 | 2,081 | 2,100 | 2,081 | 2,098 | +6 | +0.3% | 11,900 |
| 2024/04/04 | 2,110 | 2,110 | 2,079 | 2,092 | -18 | -0.9% | 31,900 |
| 2024/04/03 | 2,078 | 2,110 | 2,076 | 2,110 | +32 | +1.5% | 27,700 |
| 2024/04/02 | 2,100 | 2,100 | 2,074 | 2,078 | -22 | -1% | 28,500 |
| 2024/04/01 | 2,131 | 2,131 | 2,100 | 2,100 | -29 | -1.4% | 26,700 |
| 2024/03/29 | 2,120 | 2,155 | 2,114 | 2,129 | +15 | +0.7% | 43,600 |
| 2024/03/28 | 2,149 | 2,149 | 2,111 | 2,114 | -37 | -1.7% | 133,600 |
| 2024/03/27 | 2,160 | 2,167 | 2,151 | 2,151 | -9 | -0.4% | 254,300 |
| 2024/03/26 | 2,160 | 2,165 | 2,150 | 2,160 | ±0 | ±0% | 80,500 |
| 2024/03/25 | 2,159 | 2,171 | 2,158 | 2,160 | +4 | +0.2% | 71,400 |
| 2024/03/22 | 2,159 | 2,159 | 2,143 | 2,156 | -3 | -0.1% | 39,900 |
| 2024/03/21 | 2,175 | 2,179 | 2,159 | 2,159 | -10 | -0.5% | 53,900 |
| 2024/03/19 | 2,170 | 2,173 | 2,158 | 2,169 | -2 | -0.1% | 41,200 |
| 2024/03/18 | 2,172 | 2,174 | 2,165 | 2,171 | +8 | +0.4% | 25,500 |
| 2024/03/15 | 2,150 | 2,172 | 2,146 | 2,163 | +13 | +0.6% | 28,800 |
| 2024/03/14 | 2,133 | 2,152 | 2,133 | 2,150 | +14 | +0.7% | 24,500 |
| 2024/03/13 | 2,140 | 2,149 | 2,125 | 2,136 | -2 | -0.1% | 42,400 |
| 2024/03/12 | 2,121 | 2,140 | 2,110 | 2,138 | +21 | +1% | 53,600 |
| 2024/03/11 | 2,125 | 2,134 | 2,110 | 2,117 | -9 | -0.4% | 148,000 |
| 2024/03/08 | 2,120 | 2,135 | 2,118 | 2,126 | ±0 | ±0% | 81,300 |
| 2024/03/07 | 2,138 | 2,146 | 2,126 | 2,126 | -12 | -0.6% | 93,900 |
| 2024/03/06 | 2,133 | 2,147 | 2,133 | 2,138 | +2 | +0.1% | 41,200 |
| 2024/03/05 | 2,131 | 2,146 | 2,116 | 2,136 | -1 | ±0% | 42,500 |
| 2024/03/04 | 2,147 | 2,148 | 2,126 | 2,137 | -7 | -0.3% | 61,600 |
| 2024/03/01 | 2,163 | 2,167 | 2,142 | 2,144 | -27 | -1.2% | 49,000 |
| 2024/02/29 | 2,184 | 2,187 | 2,161 | 2,171 | -16 | -0.7% | 34,400 |
| 2024/02/28 | 2,187 | 2,193 | 2,185 | 2,187 | ±0 | ±0% | 34,200 |
| 2024/02/27 | 2,173 | 2,190 | 2,173 | 2,187 | +10 | +0.5% | 14,200 |
| 2024/02/26 | 2,194 | 2,198 | 2,173 | 2,177 | -17 | -0.8% | 26,800 |
| 2024/02/22 | 2,180 | 2,194 | 2,179 | 2,194 | +15 | +0.7% | 23,800 |
| 2024/02/21 | 2,172 | 2,180 | 2,166 | 2,179 | +10 | +0.5% | 13,300 |
| 2024/02/20 | 2,162 | 2,174 | 2,157 | 2,169 | +16 | +0.7% | 13,600 |
| 2024/02/19 | 2,148 | 2,163 | 2,148 | 2,153 | -10 | -0.5% | 12,500 |
| 2024/02/16 | 2,143 | 2,167 | 2,140 | 2,163 | +22 | +1% | 18,100 |
| 2024/02/15 | 2,167 | 2,167 | 2,135 | 2,141 | -26 | -1.2% | 23,900 |
1～
50
件表示中 / 5539件
類似銘柄と比較する
現在ご覧いただいている「なとり」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 |
|---|---|---|---|---|---|---|---|---|
| なとり | 210,900円 | +5.3% | +232.3% | 1.09% | 18.95倍 | 1.10倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
| サトウ食品 | 641,000円 | +5.0% | -4.0% | 0.94% | 18.30倍 | 1.70倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 井村屋Ｇ | 244,700円 | +4.1% | -8.1% | 1.14% | 22.87倍 | 1.65倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| 六甲バタ | 145,700円 | +2.3% | +191.4% | 1.37% | 27.04倍 | 0.94倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| 岩塚菓 | 260,000円 | +6.9% | -53.2% | 0.75% | 15.02倍 | 0.39倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
