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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,741 | 1,746 | 1,733 | 1,745 | +5 | +0.3% | 6,200 |
2020/06/09 | 1,749 | 1,749 | 1,723 | 1,740 | -9 | -0.5% | 4,200 |
2020/06/08 | 1,728 | 1,749 | 1,718 | 1,749 | +19 | +1.1% | 9,700 |
2020/06/05 | 1,741 | 1,743 | 1,730 | 1,730 | -20 | -1.1% | 5,500 |
2020/06/04 | 1,765 | 1,765 | 1,739 | 1,750 | -7 | -0.4% | 5,700 |
2020/06/03 | 1,755 | 1,758 | 1,735 | 1,757 | +2 | +0.1% | 8,100 |
2020/06/02 | 1,737 | 1,762 | 1,737 | 1,755 | +18 | +1% | 9,800 |
2020/06/01 | 1,741 | 1,745 | 1,734 | 1,737 | -14 | -0.8% | 4,400 |
2020/05/29 | 1,767 | 1,767 | 1,734 | 1,751 | -17 | -1% | 9,900 |
2020/05/28 | 1,730 | 1,768 | 1,724 | 1,768 | +38 | +2.2% | 20,500 |
2020/05/27 | 1,719 | 1,730 | 1,709 | 1,730 | +5 | +0.3% | 12,000 |
2020/05/26 | 1,695 | 1,725 | 1,695 | 1,725 | +30 | +1.8% | 12,900 |
2020/05/25 | 1,700 | 1,708 | 1,695 | 1,695 | -5 | -0.3% | 7,200 |
2020/05/22 | 1,697 | 1,706 | 1,697 | 1,700 | -1 | -0.1% | 3,300 |
2020/05/21 | 1,712 | 1,715 | 1,692 | 1,701 | -17 | -1% | 9,900 |
2020/05/20 | 1,719 | 1,719 | 1,707 | 1,718 | -3 | -0.2% | 9,600 |
2020/05/19 | 1,729 | 1,729 | 1,700 | 1,721 | +16 | +0.9% | 9,300 |
2020/05/18 | 1,710 | 1,711 | 1,695 | 1,705 | -4 | -0.2% | 12,300 |
2020/05/15 | 1,686 | 1,710 | 1,683 | 1,709 | +29 | +1.7% | 7,300 |
2020/05/14 | 1,719 | 1,719 | 1,680 | 1,680 | -34 | -2% | 12,700 |
2020/05/13 | 1,708 | 1,717 | 1,692 | 1,714 | +6 | +0.4% | 15,300 |
2020/05/12 | 1,731 | 1,750 | 1,708 | 1,708 | -82 | -4.6% | 22,200 |
2020/05/11 | 1,729 | 1,790 | 1,729 | 1,790 | +55 | +3.2% | 32,900 |
2020/05/08 | 1,729 | 1,735 | 1,714 | 1,735 | +32 | +1.9% | 10,800 |
2020/05/07 | 1,693 | 1,729 | 1,692 | 1,703 | -1 | -0.1% | 7,900 |
2020/05/01 | 1,719 | 1,725 | 1,692 | 1,704 | -15 | -0.9% | 8,000 |
2020/04/30 | 1,735 | 1,735 | 1,708 | 1,719 | -7 | -0.4% | 12,000 |
2020/04/28 | 1,729 | 1,731 | 1,707 | 1,726 | -9 | -0.5% | 14,200 |
2020/04/27 | 1,730 | 1,735 | 1,700 | 1,735 | +5 | +0.3% | 12,700 |
2020/04/24 | 1,717 | 1,730 | 1,685 | 1,730 | +13 | +0.8% | 17,300 |
2020/04/23 | 1,692 | 1,717 | 1,680 | 1,717 | +28 | +1.7% | 8,400 |
2020/04/22 | 1,708 | 1,725 | 1,683 | 1,689 | -24 | -1.4% | 11,000 |
2020/04/21 | 1,702 | 1,720 | 1,697 | 1,713 | +9 | +0.5% | 9,000 |
2020/04/20 | 1,710 | 1,722 | 1,692 | 1,704 | -12 | -0.7% | 8,200 |
2020/04/17 | 1,730 | 1,745 | 1,696 | 1,716 | -14 | -0.8% | 16,900 |
2020/04/16 | 1,685 | 1,730 | 1,685 | 1,730 | +39 | +2.3% | 12,900 |
2020/04/15 | 1,710 | 1,713 | 1,689 | 1,691 | -19 | -1.1% | 14,300 |
2020/04/14 | 1,722 | 1,730 | 1,698 | 1,710 | -12 | -0.7% | 10,300 |
2020/04/13 | 1,723 | 1,723 | 1,696 | 1,722 | -4 | -0.2% | 11,300 |
2020/04/10 | 1,696 | 1,726 | 1,678 | 1,726 | +30 | +1.8% | 14,800 |
2020/04/09 | 1,717 | 1,722 | 1,668 | 1,696 | -29 | -1.7% | 12,900 |
2020/04/08 | 1,718 | 1,739 | 1,694 | 1,725 | +7 | +0.4% | 27,800 |
2020/04/07 | 1,715 | 1,718 | 1,670 | 1,718 | +42 | +2.5% | 22,200 |
2020/04/06 | 1,639 | 1,691 | 1,609 | 1,676 | +33 | +2% | 23,500 |
2020/04/03 | 1,667 | 1,684 | 1,625 | 1,643 | -24 | -1.4% | 16,100 |
2020/04/02 | 1,668 | 1,684 | 1,651 | 1,667 | -16 | -1% | 19,100 |
2020/04/01 | 1,687 | 1,724 | 1,673 | 1,683 | -31 | -1.8% | 26,300 |
2020/03/31 | 1,711 | 1,739 | 1,685 | 1,714 | -8 | -0.5% | 32,700 |
2020/03/30 | 1,735 | 1,746 | 1,684 | 1,722 | -63 | -3.5% | 99,900 |
2020/03/27 | 1,800 | 1,819 | 1,721 | 1,785 | -10 | -0.6% | 165,500 |
1051~
1100
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