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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/14 | 2,180 | 2,180 | 2,158 | 2,167 | -10 | -0.5% | 17,800 |
2024/02/13 | 2,150 | 2,180 | 2,149 | 2,177 | +31 | +1.4% | 27,300 |
2024/02/09 | 2,141 | 2,155 | 2,135 | 2,146 | -14 | -0.6% | 21,600 |
2024/02/08 | 2,187 | 2,187 | 2,144 | 2,160 | -17 | -0.8% | 40,600 |
2024/02/07 | 2,168 | 2,186 | 2,156 | 2,177 | +13 | +0.6% | 30,300 |
2024/02/06 | 2,168 | 2,178 | 2,164 | 2,164 | -4 | -0.2% | 14,100 |
2024/02/05 | 2,163 | 2,171 | 2,159 | 2,168 | +15 | +0.7% | 16,600 |
2024/02/02 | 2,160 | 2,160 | 2,149 | 2,153 | -4 | -0.2% | 9,000 |
2024/02/01 | 2,140 | 2,158 | 2,137 | 2,157 | +18 | +0.8% | 13,600 |
2024/01/31 | 2,120 | 2,139 | 2,120 | 2,139 | +19 | +0.9% | 10,400 |
2024/01/30 | 2,131 | 2,138 | 2,120 | 2,120 | -11 | -0.5% | 13,800 |
2024/01/29 | 2,128 | 2,138 | 2,128 | 2,131 | +8 | +0.4% | 7,100 |
2024/01/26 | 2,140 | 2,140 | 2,123 | 2,123 | -13 | -0.6% | 14,300 |
2024/01/25 | 2,119 | 2,140 | 2,118 | 2,136 | +17 | +0.8% | 12,800 |
2024/01/24 | 2,138 | 2,138 | 2,118 | 2,119 | -17 | -0.8% | 16,500 |
2024/01/23 | 2,125 | 2,140 | 2,125 | 2,136 | +14 | +0.7% | 14,500 |
2024/01/22 | 2,112 | 2,127 | 2,112 | 2,122 | +12 | +0.6% | 11,300 |
2024/01/19 | 2,130 | 2,135 | 2,110 | 2,110 | -19 | -0.9% | 12,700 |
2024/01/18 | 2,135 | 2,137 | 2,128 | 2,129 | -5 | -0.2% | 11,300 |
2024/01/17 | 2,131 | 2,148 | 2,131 | 2,134 | +4 | +0.2% | 13,800 |
2024/01/16 | 2,150 | 2,153 | 2,130 | 2,130 | -17 | -0.8% | 13,800 |
2024/01/15 | 2,121 | 2,148 | 2,121 | 2,147 | +26 | +1.2% | 24,900 |
2024/01/12 | 2,119 | 2,125 | 2,111 | 2,121 | +3 | +0.1% | 22,000 |
2024/01/11 | 2,127 | 2,129 | 2,115 | 2,118 | -8 | -0.4% | 23,300 |
2024/01/10 | 2,124 | 2,130 | 2,115 | 2,126 | +2 | +0.1% | 22,700 |
2024/01/09 | 2,110 | 2,126 | 2,109 | 2,124 | +19 | +0.9% | 20,900 |
2024/01/05 | 2,084 | 2,112 | 2,084 | 2,105 | +23 | +1.1% | 27,900 |
2024/01/04 | 2,087 | 2,088 | 2,069 | 2,082 | -5 | -0.2% | 21,300 |
2023/12/29 | 2,082 | 2,092 | 2,079 | 2,087 | +5 | +0.2% | 19,500 |
2023/12/28 | 2,074 | 2,086 | 2,072 | 2,082 | +11 | +0.5% | 15,100 |
2023/12/27 | 2,064 | 2,072 | 2,064 | 2,071 | +11 | +0.5% | 17,600 |
2023/12/26 | 2,052 | 2,063 | 2,052 | 2,060 | +8 | +0.4% | 12,400 |
2023/12/25 | 2,050 | 2,062 | 2,050 | 2,052 | +4 | +0.2% | 15,000 |
2023/12/22 | 2,047 | 2,049 | 2,044 | 2,048 | +3 | +0.1% | 6,800 |
2023/12/21 | 2,039 | 2,050 | 2,036 | 2,045 | +5 | +0.2% | 11,200 |
2023/12/20 | 2,048 | 2,048 | 2,038 | 2,040 | -8 | -0.4% | 8,200 |
2023/12/19 | 2,036 | 2,048 | 2,027 | 2,048 | +12 | +0.6% | 10,600 |
2023/12/18 | 2,030 | 2,037 | 2,024 | 2,036 | -2 | -0.1% | 10,700 |
2023/12/15 | 2,051 | 2,051 | 2,032 | 2,038 | -13 | -0.6% | 19,600 |
2023/12/14 | 2,053 | 2,054 | 2,045 | 2,051 | +3 | +0.1% | 9,900 |
2023/12/13 | 2,060 | 2,060 | 2,038 | 2,048 | -12 | -0.6% | 12,500 |
2023/12/12 | 2,062 | 2,063 | 2,049 | 2,060 | -2 | -0.1% | 10,300 |
2023/12/11 | 2,044 | 2,062 | 2,033 | 2,062 | +17 | +0.8% | 18,600 |
51~
100
件表示中 / 5546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 | 209,500円 | +5.3% | +232.3% | 1.10% | 18.83倍 | 1.09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 |
六甲バタ | 150,900円 | +2.3% | +191.4% | 1.33% | 28.00倍 | 0.98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 |
井村屋G | 247,200円 | +2.7% | -7.0% | 1.25% | 17.48倍 | 1.54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 |
岩塚菓 | 260,000円 | +7.9% | -48.7% | 0.75% | 13.87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 |
名糖産 | 177,700円 | +6.9% | +32.5% | 1.58% | 27.33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 |
市場注目の銘柄
チャート関連のコラム