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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,901 | 1,921 | 1,901 | 1,912 | +11 | +0.6% | 11,600 |
2021/06/16 | 1,906 | 1,914 | 1,895 | 1,901 | -5 | -0.3% | 15,300 |
2021/06/15 | 1,892 | 1,916 | 1,892 | 1,906 | +24 | +1.3% | 29,500 |
2021/06/14 | 1,890 | 1,896 | 1,880 | 1,882 | +1 | +0.1% | 7,100 |
2021/06/11 | 1,890 | 1,897 | 1,881 | 1,881 | -12 | -0.6% | 15,900 |
2021/06/10 | 1,901 | 1,905 | 1,892 | 1,893 | -16 | -0.8% | 7,800 |
2021/06/09 | 1,894 | 1,921 | 1,893 | 1,909 | +15 | +0.8% | 18,500 |
2021/06/08 | 1,864 | 1,897 | 1,861 | 1,894 | +30 | +1.6% | 12,600 |
2021/06/07 | 1,878 | 1,878 | 1,858 | 1,864 | -3 | -0.2% | 9,300 |
2021/06/04 | 1,891 | 1,893 | 1,856 | 1,867 | -24 | -1.3% | 23,500 |
2021/06/03 | 1,887 | 1,898 | 1,885 | 1,891 | +8 | +0.4% | 7,700 |
2021/06/02 | 1,879 | 1,891 | 1,877 | 1,883 | -6 | -0.3% | 8,600 |
2021/06/01 | 1,891 | 1,900 | 1,883 | 1,889 | +16 | +0.9% | 9,300 |
2021/05/31 | 1,909 | 1,909 | 1,872 | 1,873 | -52 | -2.7% | 18,700 |
2021/05/28 | 1,900 | 1,925 | 1,887 | 1,925 | +41 | +2.2% | 14,400 |
2021/05/27 | 1,910 | 1,917 | 1,884 | 1,884 | -23 | -1.2% | 12,100 |
2021/05/26 | 1,933 | 1,933 | 1,907 | 1,907 | -15 | -0.8% | 6,300 |
2021/05/25 | 1,923 | 1,930 | 1,917 | 1,922 | -1 | -0.1% | 9,000 |
2021/05/24 | 1,930 | 1,939 | 1,918 | 1,923 | -7 | -0.4% | 8,100 |
2021/05/21 | 1,945 | 1,950 | 1,930 | 1,930 | -15 | -0.8% | 5,700 |
2021/05/20 | 1,943 | 1,961 | 1,943 | 1,945 | +9 | +0.5% | 8,500 |
2021/05/19 | 1,941 | 1,948 | 1,928 | 1,936 | -4 | -0.2% | 8,700 |
2021/05/18 | 1,933 | 1,940 | 1,926 | 1,940 | +7 | +0.4% | 8,200 |
2021/05/17 | 1,961 | 1,966 | 1,933 | 1,933 | -11 | -0.6% | 19,600 |
2021/05/14 | 1,926 | 1,968 | 1,926 | 1,944 | +22 | +1.1% | 17,200 |
2021/05/13 | 1,940 | 1,940 | 1,901 | 1,922 | -28 | -1.4% | 20,700 |
2021/05/12 | 1,935 | 1,971 | 1,935 | 1,950 | +27 | +1.4% | 23,700 |
2021/05/11 | 1,932 | 1,948 | 1,917 | 1,923 | -8 | -0.4% | 17,500 |
2021/05/10 | 1,922 | 1,932 | 1,920 | 1,931 | +8 | +0.4% | 5,800 |
2021/05/07 | 1,926 | 1,939 | 1,910 | 1,923 | +16 | +0.8% | 8,300 |
2021/05/06 | 1,920 | 1,932 | 1,907 | 1,907 | ±0 | ±0% | 12,900 |
2021/04/30 | 1,905 | 1,925 | 1,905 | 1,907 | +7 | +0.4% | 8,500 |
2021/04/28 | 1,922 | 1,933 | 1,900 | 1,900 | -32 | -1.7% | 10,900 |
2021/04/27 | 1,967 | 1,967 | 1,932 | 1,932 | -28 | -1.4% | 11,500 |
2021/04/26 | 1,934 | 1,967 | 1,930 | 1,960 | +26 | +1.3% | 12,900 |
2021/04/23 | 1,928 | 1,950 | 1,918 | 1,934 | +6 | +0.3% | 11,100 |
2021/04/22 | 1,912 | 1,928 | 1,909 | 1,928 | +18 | +0.9% | 8,400 |
2021/04/21 | 1,915 | 1,920 | 1,905 | 1,910 | -20 | -1% | 10,800 |
2021/04/20 | 1,950 | 1,950 | 1,926 | 1,930 | -26 | -1.3% | 10,400 |
2021/04/19 | 1,958 | 1,968 | 1,944 | 1,956 | +3 | +0.2% | 7,000 |
2021/04/16 | 1,954 | 1,967 | 1,949 | 1,953 | +2 | +0.1% | 8,100 |
2021/04/15 | 1,949 | 1,966 | 1,948 | 1,951 | +3 | +0.2% | 10,500 |
2021/04/14 | 1,948 | 1,954 | 1,931 | 1,948 | ±0 | ±0% | 10,700 |
2021/04/13 | 1,967 | 1,968 | 1,948 | 1,948 | -19 | -1% | 7,300 |
2021/04/12 | 1,950 | 1,967 | 1,936 | 1,967 | +27 | +1.4% | 11,200 |
2021/04/09 | 1,929 | 1,952 | 1,929 | 1,940 | +14 | +0.7% | 11,400 |
2021/04/08 | 1,986 | 1,986 | 1,926 | 1,926 | -71 | -3.6% | 32,400 |
2021/04/07 | 1,981 | 1,998 | 1,980 | 1,997 | +19 | +1% | 10,800 |
2021/04/06 | 1,994 | 2,018 | 1,976 | 1,978 | -2 | -0.1% | 33,100 |
2021/04/05 | 1,983 | 1,991 | 1,967 | 1,980 | +2 | +0.1% | 19,900 |
801~
850
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