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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,930 | 1,934 | 1,890 | 1,905 | -25 | -1.3% | 21,700 |
2020/08/21 | 1,950 | 1,950 | 1,920 | 1,930 | -20 | -1% | 5,600 |
2020/08/20 | 1,933 | 1,953 | 1,925 | 1,950 | +6 | +0.3% | 13,200 |
2020/08/19 | 1,975 | 1,975 | 1,936 | 1,944 | -31 | -1.6% | 9,800 |
2020/08/18 | 1,920 | 1,975 | 1,910 | 1,975 | +55 | +2.9% | 26,200 |
2020/08/17 | 1,940 | 1,940 | 1,915 | 1,920 | -20 | -1% | 10,900 |
2020/08/14 | 1,955 | 1,955 | 1,933 | 1,940 | -20 | -1% | 10,000 |
2020/08/13 | 1,960 | 1,960 | 1,938 | 1,960 | ±0 | ±0% | 13,400 |
2020/08/12 | 1,940 | 1,960 | 1,930 | 1,960 | +10 | +0.5% | 28,700 |
2020/08/11 | 1,899 | 1,950 | 1,893 | 1,950 | +46 | +2.4% | 29,000 |
2020/08/07 | 1,843 | 1,930 | 1,821 | 1,904 | +31 | +1.7% | 54,900 |
2020/08/06 | 1,920 | 1,960 | 1,865 | 1,873 | -10 | -0.5% | 58,600 |
2020/08/05 | 1,850 | 1,906 | 1,849 | 1,883 | +41 | +2.2% | 34,100 |
2020/08/04 | 1,809 | 1,842 | 1,809 | 1,842 | +33 | +1.8% | 21,500 |
2020/08/03 | 1,779 | 1,809 | 1,768 | 1,809 | +68 | +3.9% | 9,600 |
2020/07/31 | 1,788 | 1,791 | 1,741 | 1,741 | -47 | -2.6% | 9,000 |
2020/07/30 | 1,785 | 1,793 | 1,783 | 1,788 | +3 | +0.2% | 6,000 |
2020/07/29 | 1,797 | 1,808 | 1,785 | 1,785 | -12 | -0.7% | 5,500 |
2020/07/28 | 1,820 | 1,823 | 1,793 | 1,797 | -23 | -1.3% | 8,000 |
2020/07/27 | 1,800 | 1,820 | 1,786 | 1,820 | +34 | +1.9% | 7,500 |
2020/07/22 | 1,824 | 1,824 | 1,786 | 1,786 | -38 | -2.1% | 8,800 |
2020/07/21 | 1,797 | 1,824 | 1,792 | 1,824 | +27 | +1.5% | 6,700 |
2020/07/20 | 1,795 | 1,803 | 1,777 | 1,797 | -2 | -0.1% | 7,800 |
2020/07/17 | 1,812 | 1,812 | 1,791 | 1,799 | -1 | -0.1% | 5,200 |
2020/07/16 | 1,820 | 1,823 | 1,794 | 1,800 | -20 | -1.1% | 8,500 |
2020/07/15 | 1,791 | 1,820 | 1,791 | 1,820 | +29 | +1.6% | 19,800 |
2020/07/14 | 1,795 | 1,795 | 1,755 | 1,791 | -4 | -0.2% | 9,100 |
2020/07/13 | 1,761 | 1,797 | 1,761 | 1,795 | +56 | +3.2% | 8,100 |
2020/07/10 | 1,800 | 1,800 | 1,739 | 1,739 | -61 | -3.4% | 10,200 |
2020/07/09 | 1,739 | 1,800 | 1,739 | 1,800 | +60 | +3.4% | 19,100 |
2020/07/08 | 1,782 | 1,787 | 1,740 | 1,740 | -2 | -0.1% | 11,800 |
2020/07/07 | 1,768 | 1,768 | 1,742 | 1,742 | -26 | -1.5% | 8,500 |
2020/07/06 | 1,750 | 1,772 | 1,750 | 1,768 | +18 | +1% | 6,700 |
2020/07/03 | 1,750 | 1,753 | 1,740 | 1,750 | +16 | +0.9% | 3,900 |
2020/07/02 | 1,720 | 1,750 | 1,720 | 1,734 | +16 | +0.9% | 8,600 |
2020/07/01 | 1,774 | 1,783 | 1,718 | 1,718 | -56 | -3.2% | 8,200 |
2020/06/30 | 1,793 | 1,795 | 1,759 | 1,774 | -13 | -0.7% | 5,200 |
2020/06/29 | 1,779 | 1,794 | 1,757 | 1,787 | +8 | +0.4% | 11,000 |
2020/06/26 | 1,760 | 1,779 | 1,745 | 1,779 | +39 | +2.2% | 8,000 |
2020/06/25 | 1,740 | 1,760 | 1,740 | 1,740 | ±0 | ±0% | 6,200 |
2020/06/24 | 1,757 | 1,757 | 1,738 | 1,740 | -19 | -1.1% | 4,200 |
2020/06/23 | 1,784 | 1,784 | 1,759 | 1,759 | -19 | -1.1% | 12,400 |
2020/06/22 | 1,789 | 1,789 | 1,773 | 1,778 | -11 | -0.6% | 3,500 |
2020/06/19 | 1,780 | 1,796 | 1,766 | 1,789 | +9 | +0.5% | 13,000 |
2020/06/18 | 1,769 | 1,780 | 1,758 | 1,780 | +11 | +0.6% | 7,000 |
2020/06/17 | 1,749 | 1,769 | 1,749 | 1,769 | +25 | +1.4% | 11,800 |
2020/06/16 | 1,723 | 1,747 | 1,708 | 1,744 | +25 | +1.5% | 14,700 |
2020/06/15 | 1,710 | 1,728 | 1,710 | 1,719 | +11 | +0.6% | 5,100 |
2020/06/12 | 1,710 | 1,722 | 1,701 | 1,708 | -14 | -0.8% | 10,100 |
2020/06/11 | 1,745 | 1,746 | 1,711 | 1,722 | -23 | -1.3% | 8,400 |
1001~
1050
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