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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 1,969 | 1,969 | 1,952 | 1,952 | -18 | -0.9% | 4,200 |
| 2021/08/30 | 1,963 | 1,970 | 1,953 | 1,970 | +9 | +0.5% | 3,600 |
| 2021/08/27 | 1,964 | 1,964 | 1,953 | 1,961 | +1 | +0.1% | 3,100 |
| 2021/08/26 | 1,949 | 1,960 | 1,942 | 1,960 | +2 | +0.1% | 4,900 |
| 2021/08/25 | 1,969 | 1,969 | 1,948 | 1,958 | -11 | -0.6% | 5,600 |
| 2021/08/24 | 1,957 | 1,969 | 1,957 | 1,969 | +10 | +0.5% | 5,200 |
| 2021/08/23 | 1,946 | 1,968 | 1,946 | 1,959 | +7 | +0.4% | 9,700 |
| 2021/08/20 | 1,951 | 1,960 | 1,944 | 1,952 | +5 | +0.3% | 4,900 |
| 2021/08/19 | 1,945 | 1,958 | 1,940 | 1,947 | -1 | -0.1% | 4,000 |
| 2021/08/18 | 1,929 | 1,949 | 1,926 | 1,948 | +11 | +0.6% | 3,300 |
| 2021/08/17 | 1,930 | 1,941 | 1,928 | 1,937 | +4 | +0.2% | 3,700 |
| 2021/08/16 | 1,961 | 1,961 | 1,932 | 1,933 | -28 | -1.4% | 6,400 |
| 2021/08/13 | 1,929 | 1,961 | 1,925 | 1,961 | +39 | +2% | 10,300 |
| 2021/08/12 | 1,929 | 1,929 | 1,914 | 1,922 | -7 | -0.4% | 2,200 |
| 2021/08/11 | 1,912 | 1,932 | 1,912 | 1,929 | +17 | +0.9% | 5,400 |
| 2021/08/10 | 1,942 | 1,942 | 1,911 | 1,912 | -23 | -1.2% | 7,400 |
| 2021/08/06 | 1,941 | 1,941 | 1,926 | 1,935 | -3 | -0.2% | 4,200 |
| 2021/08/05 | 1,941 | 1,960 | 1,938 | 1,938 | +4 | +0.2% | 4,800 |
| 2021/08/04 | 1,936 | 1,947 | 1,934 | 1,934 | -2 | -0.1% | 4,700 |
| 2021/08/03 | 1,965 | 1,974 | 1,936 | 1,936 | -29 | -1.5% | 6,700 |
| 2021/08/02 | 1,933 | 1,967 | 1,933 | 1,965 | +32 | +1.7% | 8,100 |
| 2021/07/30 | 1,949 | 1,950 | 1,933 | 1,933 | -16 | -0.8% | 5,500 |
| 2021/07/29 | 1,970 | 1,970 | 1,949 | 1,949 | -16 | -0.8% | 5,800 |
| 2021/07/28 | 1,951 | 1,965 | 1,948 | 1,965 | +14 | +0.7% | 10,500 |
| 2021/07/27 | 1,935 | 1,951 | 1,935 | 1,951 | +17 | +0.9% | 5,200 |
| 2021/07/26 | 1,930 | 1,941 | 1,930 | 1,934 | +4 | +0.2% | 3,200 |
| 2021/07/21 | 1,923 | 1,945 | 1,923 | 1,930 | +7 | +0.4% | 5,500 |
| 2021/07/20 | 1,922 | 1,938 | 1,922 | 1,923 | -4 | -0.2% | 7,000 |
| 2021/07/19 | 1,931 | 1,935 | 1,925 | 1,927 | -7 | -0.4% | 4,700 |
| 2021/07/16 | 1,923 | 1,941 | 1,923 | 1,934 | +11 | +0.6% | 3,000 |
| 2021/07/15 | 1,968 | 1,970 | 1,923 | 1,923 | -45 | -2.3% | 16,000 |
| 2021/07/14 | 1,942 | 1,970 | 1,942 | 1,968 | +14 | +0.7% | 6,700 |
| 2021/07/13 | 1,945 | 1,955 | 1,938 | 1,954 | +13 | +0.7% | 9,400 |
| 2021/07/12 | 1,909 | 1,941 | 1,909 | 1,941 | +35 | +1.8% | 9,000 |
| 2021/07/09 | 1,901 | 1,912 | 1,894 | 1,906 | +1 | +0.1% | 18,000 |
| 2021/07/08 | 1,920 | 1,929 | 1,905 | 1,905 | -9 | -0.5% | 9,200 |
| 2021/07/07 | 1,928 | 1,931 | 1,914 | 1,914 | -14 | -0.7% | 9,400 |
| 2021/07/06 | 1,936 | 1,936 | 1,928 | 1,928 | +1 | +0.1% | 2,800 |
| 2021/07/05 | 1,928 | 1,938 | 1,927 | 1,927 | ±0 | ±0% | 6,900 |
| 2021/07/02 | 1,902 | 1,927 | 1,902 | 1,927 | +33 | +1.7% | 7,500 |
| 2021/07/01 | 1,890 | 1,904 | 1,890 | 1,894 | +8 | +0.4% | 7,400 |
| 2021/06/30 | 1,902 | 1,910 | 1,886 | 1,886 | -16 | -0.8% | 5,800 |
| 2021/06/29 | 1,905 | 1,910 | 1,895 | 1,902 | -10 | -0.5% | 9,000 |
| 2021/06/28 | 1,901 | 1,915 | 1,896 | 1,912 | +11 | +0.6% | 11,400 |
| 2021/06/25 | 1,905 | 1,905 | 1,897 | 1,901 | -4 | -0.2% | 7,100 |
| 2021/06/24 | 1,910 | 1,910 | 1,901 | 1,905 | -2 | -0.1% | 5,800 |
| 2021/06/23 | 1,900 | 1,910 | 1,888 | 1,907 | +5 | +0.3% | 6,900 |
| 2021/06/22 | 1,916 | 1,916 | 1,897 | 1,902 | +26 | +1.4% | 9,400 |
| 2021/06/21 | 1,892 | 1,903 | 1,875 | 1,876 | -27 | -1.4% | 14,800 |
| 2021/06/18 | 1,919 | 1,919 | 1,897 | 1,903 | -9 | -0.5% | 9,100 |
751～
800
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
