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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 2,020 | 2,022 | 2,004 | 2,018 | +3 | +0.1% | 10,000 |
| 2022/06/24 | 1,999 | 2,023 | 1,993 | 2,015 | +25 | +1.3% | 13,100 |
| 2022/06/23 | 1,978 | 1,999 | 1,978 | 1,990 | -13 | -0.6% | 17,200 |
| 2022/06/22 | 1,983 | 2,008 | 1,981 | 2,003 | +15 | +0.8% | 11,100 |
| 2022/06/21 | 1,981 | 1,992 | 1,974 | 1,988 | +20 | +1% | 9,100 |
| 2022/06/20 | 1,990 | 1,990 | 1,965 | 1,968 | -23 | -1.2% | 8,700 |
| 2022/06/17 | 1,960 | 1,992 | 1,957 | 1,991 | +17 | +0.9% | 10,900 |
| 2022/06/16 | 1,963 | 1,985 | 1,963 | 1,974 | +11 | +0.6% | 7,100 |
| 2022/06/15 | 1,972 | 1,984 | 1,963 | 1,963 | -9 | -0.5% | 15,000 |
| 2022/06/14 | 1,973 | 1,992 | 1,971 | 1,972 | -2 | -0.1% | 12,100 |
| 2022/06/13 | 1,973 | 1,979 | 1,964 | 1,974 | -4 | -0.2% | 9,600 |
| 2022/06/10 | 2,004 | 2,004 | 1,978 | 1,978 | -16 | -0.8% | 15,200 |
| 2022/06/09 | 2,013 | 2,013 | 1,988 | 1,994 | -20 | -1% | 9,400 |
| 2022/06/08 | 2,013 | 2,017 | 2,002 | 2,014 | +16 | +0.8% | 8,200 |
| 2022/06/07 | 1,997 | 2,014 | 1,997 | 1,998 | +1 | +0.1% | 11,400 |
| 2022/06/06 | 2,007 | 2,009 | 1,991 | 1,997 | -12 | -0.6% | 11,200 |
| 2022/06/03 | 2,000 | 2,010 | 1,991 | 2,009 | +11 | +0.6% | 6,900 |
| 2022/06/02 | 2,039 | 2,039 | 1,990 | 1,998 | -43 | -2.1% | 10,900 |
| 2022/06/01 | 1,986 | 2,041 | 1,986 | 2,041 | +44 | +2.2% | 15,400 |
| 2022/05/31 | 2,040 | 2,040 | 1,986 | 1,997 | -53 | -2.6% | 20,600 |
| 2022/05/30 | 2,032 | 2,050 | 2,007 | 2,050 | +22 | +1.1% | 44,100 |
| 2022/05/27 | 2,020 | 2,028 | 2,001 | 2,028 | +24 | +1.2% | 12,800 |
| 2022/05/26 | 2,013 | 2,027 | 2,004 | 2,004 | -6 | -0.3% | 11,600 |
| 2022/05/25 | 2,000 | 2,014 | 1,994 | 2,010 | +16 | +0.8% | 13,000 |
| 2022/05/24 | 2,001 | 2,002 | 1,988 | 1,994 | -11 | -0.5% | 7,100 |
| 2022/05/23 | 2,012 | 2,016 | 1,994 | 2,005 | +1 | ±0% | 10,600 |
| 2022/05/20 | 1,983 | 2,004 | 1,979 | 2,004 | +21 | +1.1% | 12,700 |
| 2022/05/19 | 1,969 | 1,991 | 1,966 | 1,983 | -2 | -0.1% | 12,700 |
| 2022/05/18 | 1,995 | 1,995 | 1,973 | 1,985 | -7 | -0.4% | 10,100 |
| 2022/05/17 | 1,968 | 1,998 | 1,968 | 1,992 | +12 | +0.6% | 12,000 |
| 2022/05/16 | 2,000 | 2,000 | 1,965 | 1,980 | -15 | -0.8% | 14,600 |
| 2022/05/13 | 1,958 | 1,999 | 1,958 | 1,995 | +40 | +2% | 15,800 |
| 2022/05/12 | 1,920 | 1,956 | 1,920 | 1,955 | -36 | -1.8% | 28,800 |
| 2022/05/11 | 1,980 | 1,998 | 1,977 | 1,991 | -4 | -0.2% | 10,100 |
| 2022/05/10 | 1,992 | 2,011 | 1,991 | 1,995 | -19 | -0.9% | 10,900 |
| 2022/05/09 | 2,035 | 2,035 | 2,014 | 2,014 | -26 | -1.3% | 12,200 |
| 2022/05/06 | 2,033 | 2,040 | 1,998 | 2,040 | +5 | +0.2% | 12,400 |
| 2022/05/02 | 2,003 | 2,035 | 2,002 | 2,035 | +16 | +0.8% | 14,000 |
| 2022/04/28 | 2,021 | 2,023 | 2,002 | 2,019 | -3 | -0.1% | 18,700 |
| 2022/04/27 | 1,978 | 2,022 | 1,965 | 2,022 | +41 | +2.1% | 48,900 |
| 2022/04/26 | 2,000 | 2,000 | 1,976 | 1,981 | -23 | -1.1% | 10,400 |
| 2022/04/25 | 1,990 | 2,005 | 1,982 | 2,004 | +12 | +0.6% | 18,300 |
| 2022/04/22 | 1,968 | 1,998 | 1,968 | 1,992 | +7 | +0.4% | 14,900 |
| 2022/04/21 | 1,961 | 1,985 | 1,961 | 1,985 | +25 | +1.3% | 13,400 |
| 2022/04/20 | 1,951 | 1,965 | 1,951 | 1,960 | +14 | +0.7% | 12,600 |
| 2022/04/19 | 1,969 | 1,969 | 1,946 | 1,946 | -16 | -0.8% | 15,200 |
| 2022/04/18 | 1,946 | 1,969 | 1,934 | 1,962 | +16 | +0.8% | 17,400 |
| 2022/04/15 | 1,969 | 1,969 | 1,946 | 1,946 | -23 | -1.2% | 12,900 |
| 2022/04/14 | 1,950 | 1,977 | 1,950 | 1,969 | +28 | +1.4% | 13,400 |
| 2022/04/13 | 1,945 | 1,954 | 1,932 | 1,941 | -4 | -0.2% | 15,700 |
551～
600
件表示中 / 5638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 | 210,200円 | +1.4% | +0.4% | 1.14% | 17.87倍 | 1.05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 |
| 名糖産 | 187,300円 | +14.8% | +39.9% | 1.76% | 7.93倍 | 0.62倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| モロゾフ | 456,500円 | +2.6% | -19.7% | 1.71% | 22.78倍 | 1.56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 |
| 岩塚菓 | 262,900円 | +9.1% | +24.6% | 0.95% | 11.39倍 | 0.43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 |
| エバラ食品 | 277,600円 | +3.1% | -58.1% | 1.44% | 38.70倍 | 0.83倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
