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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 2,001 | 2,048 | 2,001 | 2,048 | +34 | +1.7% | 12,300 |
2020/11/04 | 2,030 | 2,030 | 1,990 | 2,014 | +12 | +0.6% | 11,100 |
2020/11/02 | 1,989 | 2,014 | 1,980 | 2,002 | +13 | +0.7% | 8,600 |
2020/10/30 | 2,022 | 2,022 | 1,981 | 1,989 | -23 | -1.1% | 7,400 |
2020/10/29 | 2,031 | 2,031 | 2,009 | 2,012 | -19 | -0.9% | 4,000 |
2020/10/28 | 2,020 | 2,031 | 2,014 | 2,031 | +11 | +0.5% | 6,500 |
2020/10/27 | 1,983 | 2,020 | 1,970 | 2,020 | +37 | +1.9% | 7,900 |
2020/10/26 | 2,020 | 2,021 | 1,983 | 1,983 | -42 | -2.1% | 5,900 |
2020/10/23 | 2,033 | 2,036 | 2,021 | 2,025 | -8 | -0.4% | 6,400 |
2020/10/22 | 2,040 | 2,041 | 2,023 | 2,033 | -17 | -0.8% | 4,600 |
2020/10/21 | 2,030 | 2,050 | 2,030 | 2,050 | +14 | +0.7% | 3,400 |
2020/10/20 | 2,056 | 2,073 | 2,036 | 2,036 | -33 | -1.6% | 7,700 |
2020/10/19 | 2,033 | 2,072 | 2,030 | 2,069 | +36 | +1.8% | 7,700 |
2020/10/16 | 2,079 | 2,079 | 2,032 | 2,033 | -46 | -2.2% | 4,500 |
2020/10/15 | 2,067 | 2,081 | 2,059 | 2,079 | +12 | +0.6% | 11,000 |
2020/10/14 | 2,078 | 2,078 | 2,050 | 2,067 | -11 | -0.5% | 8,400 |
2020/10/13 | 2,080 | 2,085 | 2,062 | 2,078 | +7 | +0.3% | 4,100 |
2020/10/12 | 2,071 | 2,085 | 2,065 | 2,071 | -16 | -0.8% | 7,500 |
2020/10/09 | 2,072 | 2,087 | 2,058 | 2,087 | +15 | +0.7% | 8,000 |
2020/10/08 | 2,078 | 2,078 | 2,058 | 2,072 | -6 | -0.3% | 9,200 |
2020/10/07 | 2,055 | 2,080 | 2,055 | 2,078 | -12 | -0.6% | 5,100 |
2020/10/06 | 2,065 | 2,090 | 2,052 | 2,090 | +24 | +1.2% | 10,000 |
2020/10/05 | 2,033 | 2,070 | 2,030 | 2,066 | +25 | +1.2% | 13,400 |
2020/10/02 | 2,111 | 2,123 | 2,031 | 2,041 | - | - | 15,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,125 | 2,153 | 2,111 | 2,111 | -45 | -2.1% | 13,200 |
2020/09/29 | 2,165 | 2,169 | 2,104 | 2,156 | -28 | -1.3% | 29,100 |
2020/09/28 | 2,089 | 2,184 | 2,075 | 2,184 | +101 | +4.8% | 46,400 |
2020/09/25 | 2,050 | 2,109 | 2,050 | 2,083 | +33 | +1.6% | 44,700 |
2020/09/24 | 2,026 | 2,063 | 2,026 | 2,050 | -1 | ±0% | 25,100 |
2020/09/23 | 2,045 | 2,060 | 2,032 | 2,051 | -9 | -0.4% | 18,500 |
2020/09/18 | 2,000 | 2,060 | 1,995 | 2,060 | +60 | +3% | 38,200 |
2020/09/17 | 1,995 | 2,000 | 1,978 | 2,000 | +26 | +1.3% | 24,300 |
2020/09/16 | 1,971 | 1,988 | 1,963 | 1,974 | +3 | +0.2% | 20,000 |
2020/09/15 | 1,966 | 1,971 | 1,944 | 1,971 | +5 | +0.3% | 12,800 |
2020/09/14 | 1,923 | 1,967 | 1,923 | 1,966 | +43 | +2.2% | 27,100 |
2020/09/11 | 1,925 | 1,925 | 1,908 | 1,923 | +15 | +0.8% | 13,600 |
2020/09/10 | 1,902 | 1,913 | 1,892 | 1,908 | -1 | -0.1% | 11,000 |
2020/09/09 | 1,901 | 1,910 | 1,880 | 1,909 | +2 | +0.1% | 15,600 |
2020/09/08 | 1,864 | 1,908 | 1,856 | 1,907 | +51 | +2.7% | 15,700 |
2020/09/07 | 1,872 | 1,882 | 1,851 | 1,856 | -7 | -0.4% | 7,400 |
2020/09/04 | 1,838 | 1,874 | 1,838 | 1,863 | +5 | +0.3% | 10,200 |
2020/09/03 | 1,855 | 1,879 | 1,840 | 1,858 | -37 | -2% | 21,200 |
2020/09/02 | 1,859 | 1,895 | 1,853 | 1,895 | +52 | +2.8% | 9,800 |
2020/09/01 | 1,849 | 1,855 | 1,820 | 1,843 | +6 | +0.3% | 17,500 |
2020/08/31 | 1,887 | 1,899 | 1,836 | 1,837 | -63 | -3.3% | 17,000 |
2020/08/28 | 1,891 | 1,900 | 1,845 | 1,900 | +9 | +0.5% | 14,400 |
2020/08/27 | 1,905 | 1,905 | 1,886 | 1,891 | -14 | -0.7% | 7,000 |
2020/08/26 | 1,871 | 1,910 | 1,869 | 1,905 | +7 | +0.4% | 12,000 |
2020/08/25 | 1,906 | 1,915 | 1,875 | 1,898 | -7 | -0.4% | 17,700 |
951~
1000
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