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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,117 | 2,127 | 2,115 | 2,115 | -5 | -0.2% | 2,800 |
| 2024/11/20 | 2,120 | 2,131 | 2,120 | 2,120 | ±0 | ±0% | 3,600 |
| 2024/11/19 | 2,133 | 2,142 | 2,120 | 2,120 | -13 | -0.6% | 6,600 |
| 2024/11/18 | 2,130 | 2,142 | 2,130 | 2,133 | +3 | +0.1% | 5,000 |
| 2024/11/15 | 2,125 | 2,140 | 2,125 | 2,130 | +7 | +0.3% | 4,600 |
| 2024/11/14 | 2,143 | 2,144 | 2,123 | 2,123 | -21 | -1% | 4,300 |
| 2024/11/13 | 2,128 | 2,144 | 2,126 | 2,144 | +10 | +0.5% | 11,700 |
| 2024/11/12 | 2,134 | 2,140 | 2,128 | 2,134 | +3 | +0.1% | 7,600 |
| 2024/11/11 | 2,145 | 2,145 | 2,130 | 2,131 | -14 | -0.7% | 4,600 |
| 2024/11/08 | 2,133 | 2,145 | 2,131 | 2,145 | +4 | +0.2% | 8,500 |
| 2024/11/07 | 2,131 | 2,145 | 2,116 | 2,141 | +21 | +1% | 9,800 |
| 2024/11/06 | 2,114 | 2,130 | 2,111 | 2,120 | +4 | +0.2% | 8,100 |
| 2024/11/05 | 2,103 | 2,120 | 2,103 | 2,116 | +8 | +0.4% | 4,600 |
| 2024/11/01 | 2,117 | 2,129 | 2,101 | 2,108 | -17 | -0.8% | 7,400 |
| 2024/10/31 | 2,105 | 2,132 | 2,105 | 2,125 | +9 | +0.4% | 6,700 |
| 2024/10/30 | 2,131 | 2,131 | 2,109 | 2,116 | -15 | -0.7% | 25,100 |
| 2024/10/29 | 2,109 | 2,131 | 2,109 | 2,131 | +22 | +1% | 5,900 |
| 2024/10/28 | 2,083 | 2,114 | 2,083 | 2,109 | +18 | +0.9% | 4,900 |
| 2024/10/25 | 2,111 | 2,112 | 2,091 | 2,091 | -20 | -0.9% | 8,200 |
| 2024/10/24 | 2,103 | 2,120 | 2,102 | 2,111 | +6 | +0.3% | 6,800 |
| 2024/10/23 | 2,115 | 2,117 | 2,105 | 2,105 | -13 | -0.6% | 5,700 |
| 2024/10/22 | 2,125 | 2,129 | 2,108 | 2,118 | -2 | -0.1% | 7,400 |
| 2024/10/21 | 2,122 | 2,129 | 2,116 | 2,120 | -10 | -0.5% | 4,300 |
| 2024/10/18 | 2,140 | 2,140 | 2,125 | 2,130 | -7 | -0.3% | 3,900 |
| 2024/10/17 | 2,136 | 2,151 | 2,125 | 2,137 | +3 | +0.1% | 7,700 |
| 2024/10/16 | 2,146 | 2,164 | 2,132 | 2,134 | -12 | -0.6% | 11,200 |
| 2024/10/15 | 2,136 | 2,154 | 2,135 | 2,146 | +11 | +0.5% | 9,600 |
| 2024/10/11 | 2,132 | 2,135 | 2,122 | 2,135 | +2 | +0.1% | 7,600 |
| 2024/10/10 | 2,148 | 2,148 | 2,121 | 2,133 | -14 | -0.7% | 5,700 |
| 2024/10/09 | 2,144 | 2,157 | 2,141 | 2,147 | +5 | +0.2% | 7,000 |
| 2024/10/08 | 2,169 | 2,169 | 2,142 | 2,142 | -32 | -1.5% | 7,300 |
| 2024/10/07 | 2,189 | 2,193 | 2,164 | 2,174 | -10 | -0.5% | 13,100 |
| 2024/10/04 | 2,169 | 2,189 | 2,169 | 2,184 | +17 | +0.8% | 16,200 |
| 2024/10/03 | 2,158 | 2,169 | 2,153 | 2,167 | +30 | +1.4% | 13,000 |
| 2024/10/02 | 2,134 | 2,158 | 2,129 | 2,137 | -12 | -0.6% | 14,000 |
| 2024/10/01 | 2,137 | 2,158 | 2,127 | 2,149 | +28 | +1.3% | 13,100 |
| 2024/09/30 | 2,092 | 2,139 | 2,092 | 2,121 | -21 | -1% | 11,800 |
| 2024/09/27 | 2,148 | 2,164 | 2,138 | 2,142 | -28 | -1.3% | 15,300 |
| 2024/09/26 | 2,132 | 2,170 | 2,128 | 2,170 | +49 | +2.3% | 29,400 |
| 2024/09/25 | 2,110 | 2,127 | 2,101 | 2,121 | +13 | +0.6% | 12,500 |
| 2024/09/24 | 2,100 | 2,116 | 2,095 | 2,108 | +6 | +0.3% | 10,000 |
| 2024/09/20 | 2,100 | 2,108 | 2,088 | 2,102 | +2 | +0.1% | 14,800 |
| 2024/09/19 | 2,088 | 2,100 | 2,080 | 2,100 | +18 | +0.9% | 10,200 |
| 2024/09/18 | 2,085 | 2,085 | 2,060 | 2,082 | +13 | +0.6% | 11,500 |
| 2024/09/17 | 2,064 | 2,077 | 2,056 | 2,069 | +7 | +0.3% | 14,200 |
| 2024/09/13 | 2,068 | 2,074 | 2,056 | 2,062 | -4 | -0.2% | 15,500 |
| 2024/09/12 | 2,066 | 2,071 | 2,051 | 2,066 | +18 | +0.9% | 8,100 |
| 2024/09/11 | 2,067 | 2,074 | 2,034 | 2,048 | -23 | -1.1% | 14,600 |
| 2024/09/10 | 2,077 | 2,093 | 2,070 | 2,071 | +6 | +0.3% | 7,400 |
| 2024/09/09 | 2,064 | 2,083 | 2,055 | 2,065 | -12 | -0.6% | 6,700 |
1～
50
件表示中 / 5679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 | 211,500円 | +1.4% | +0.4% | 1.13% | 17.98倍 | 1.04倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| モロゾフ | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| はごろも | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47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 |
| フィード・ワン | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90倍 | 0.59倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
