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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,149 | 2,189 | 2,146 | 2,177 | +40 | +1.9% | 9,800 |
| 2025/01/27 | 2,130 | 2,149 | 2,125 | 2,137 | +13 | +0.6% | 5,300 |
| 2025/01/24 | 2,107 | 2,129 | 2,107 | 2,124 | +18 | +0.9% | 6,600 |
| 2025/01/23 | 2,120 | 2,120 | 2,106 | 2,106 | -14 | -0.7% | 11,700 |
| 2025/01/22 | 2,129 | 2,131 | 2,120 | 2,120 | -4 | -0.2% | 5,400 |
| 2025/01/21 | 2,118 | 2,126 | 2,118 | 2,124 | +8 | +0.4% | 4,500 |
| 2025/01/20 | 2,120 | 2,131 | 2,116 | 2,116 | ±0 | ±0% | 6,700 |
| 2025/01/17 | 2,131 | 2,137 | 2,116 | 2,116 | -16 | -0.8% | 13,200 |
| 2025/01/16 | 2,150 | 2,173 | 2,132 | 2,132 | -18 | -0.8% | 15,400 |
| 2025/01/15 | 2,137 | 2,160 | 2,137 | 2,150 | +15 | +0.7% | 10,400 |
| 2025/01/14 | 2,148 | 2,148 | 2,135 | 2,135 | -17 | -0.8% | 10,000 |
| 2025/01/10 | 2,162 | 2,162 | 2,141 | 2,152 | ±0 | ±0% | 9,200 |
| 2025/01/09 | 2,158 | 2,165 | 2,152 | 2,152 | -29 | -1.3% | 13,600 |
| 2025/01/08 | 2,190 | 2,196 | 2,180 | 2,181 | -16 | -0.7% | 8,500 |
| 2025/01/07 | 2,216 | 2,216 | 2,190 | 2,197 | -8 | -0.4% | 11,800 |
| 2025/01/06 | 2,232 | 2,232 | 2,205 | 2,205 | -27 | -1.2% | 15,100 |
| 2024/12/30 | 2,228 | 2,237 | 2,228 | 2,232 | +2 | +0.1% | 8,100 |
| 2024/12/27 | 2,199 | 2,230 | 2,199 | 2,230 | +30 | +1.4% | 17,500 |
| 2024/12/26 | 2,190 | 2,200 | 2,182 | 2,200 | +10 | +0.5% | 16,600 |
| 2024/12/25 | 2,189 | 2,190 | 2,165 | 2,190 | +5 | +0.2% | 12,200 |
| 2024/12/24 | 2,180 | 2,185 | 2,176 | 2,185 | +5 | +0.2% | 4,300 |
| 2024/12/23 | 2,179 | 2,180 | 2,173 | 2,180 | +9 | +0.4% | 5,200 |
| 2024/12/20 | 2,189 | 2,189 | 2,171 | 2,171 | -18 | -0.8% | 7,100 |
| 2024/12/19 | 2,179 | 2,189 | 2,176 | 2,189 | +5 | +0.2% | 5,300 |
| 2024/12/18 | 2,185 | 2,185 | 2,171 | 2,184 | ±0 | ±0% | 5,000 |
| 2024/12/17 | 2,175 | 2,184 | 2,175 | 2,184 | +9 | +0.4% | 8,800 |
| 2024/12/16 | 2,161 | 2,175 | 2,159 | 2,175 | +14 | +0.6% | 11,800 |
| 2024/12/13 | 2,145 | 2,169 | 2,145 | 2,161 | -3 | -0.1% | 10,400 |
| 2024/12/12 | 2,149 | 2,164 | 2,146 | 2,164 | +24 | +1.1% | 12,900 |
| 2024/12/11 | 2,140 | 2,148 | 2,140 | 2,140 | +1 | ±0% | 5,400 |
| 2024/12/10 | 2,144 | 2,148 | 2,137 | 2,139 | -5 | -0.2% | 6,800 |
| 2024/12/09 | 2,129 | 2,145 | 2,126 | 2,144 | +19 | +0.9% | 10,900 |
| 2024/12/06 | 2,132 | 2,132 | 2,125 | 2,125 | -7 | -0.3% | 2,500 |
| 2024/12/05 | 2,129 | 2,132 | 2,124 | 2,132 | +8 | +0.4% | 5,500 |
| 2024/12/04 | 2,135 | 2,137 | 2,124 | 2,124 | -15 | -0.7% | 3,300 |
| 2024/12/03 | 2,112 | 2,139 | 2,112 | 2,139 | +27 | +1.3% | 6,500 |
| 2024/12/02 | 2,109 | 2,121 | 2,105 | 2,112 | -1 | ±0% | 8,000 |
| 2024/11/29 | 2,136 | 2,136 | 2,113 | 2,113 | -22 | -1% | 5,000 |
| 2024/11/28 | 2,104 | 2,135 | 2,104 | 2,135 | +32 | +1.5% | 6,500 |
| 2024/11/27 | 2,119 | 2,119 | 2,103 | 2,103 | -17 | -0.8% | 6,000 |
| 2024/11/26 | 2,121 | 2,134 | 2,116 | 2,120 | ±0 | ±0% | 5,700 |
| 2024/11/25 | 2,120 | 2,133 | 2,120 | 2,120 | ±0 | ±0% | 5,400 |
| 2024/11/22 | 2,130 | 2,136 | 2,120 | 2,120 | +5 | +0.2% | 1,600 |
| 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 |
51～
100
件表示中 / 5772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 | 205,000円 | +1.4% | +0.4% | 1.17% | 17.43倍 | 1.01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 |
| 井村屋Ｇ | 237,400円 | +2.7% | -7.0% | 1.31% | 16.42倍 | 1.41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 |
| ベースフード | 57,100円 | +5.7% | - | 0.00% | - | 77.16倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| ケンコーマヨ | 185,700円 | +3.7% | +50.0% | 2.05% | 8.70倍 | 0.68倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| オエノンＨＤ | 42,900円 | +1.1% | +0.6% | 2.33% | 8.89倍 | 1.03倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
