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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 1,750 | 1,795 | 1,724 | 1,795 | +28 | +1.6% | 132,600 |
2020/03/25 | 1,750 | 1,767 | 1,725 | 1,767 | +35 | +2% | 44,200 |
2020/03/24 | 1,735 | 1,745 | 1,688 | 1,732 | -1 | -0.1% | 32,000 |
2020/03/23 | 1,712 | 1,735 | 1,677 | 1,733 | +22 | +1.3% | 58,600 |
2020/03/19 | 1,682 | 1,711 | 1,663 | 1,711 | +50 | +3% | 40,600 |
2020/03/18 | 1,666 | 1,721 | 1,652 | 1,661 | -5 | -0.3% | 47,200 |
2020/03/17 | 1,496 | 1,690 | 1,481 | 1,666 | +170 | +11.4% | 62,900 |
2020/03/16 | 1,470 | 1,528 | 1,467 | 1,496 | +36 | +2.5% | 64,300 |
2020/03/13 | 1,452 | 1,488 | 1,416 | 1,460 | -58 | -3.8% | 59,600 |
2020/03/12 | 1,546 | 1,546 | 1,498 | 1,518 | -42 | -2.7% | 38,800 |
2020/03/11 | 1,555 | 1,579 | 1,546 | 1,560 | +2 | +0.1% | 28,800 |
2020/03/10 | 1,500 | 1,558 | 1,450 | 1,558 | +43 | +2.8% | 46,600 |
2020/03/09 | 1,550 | 1,550 | 1,515 | 1,515 | -49 | -3.1% | 46,400 |
2020/03/06 | 1,580 | 1,581 | 1,564 | 1,564 | -23 | -1.4% | 34,900 |
2020/03/05 | 1,607 | 1,607 | 1,586 | 1,587 | +5 | +0.3% | 23,200 |
2020/03/04 | 1,580 | 1,595 | 1,562 | 1,582 | -9 | -0.6% | 27,700 |
2020/03/03 | 1,658 | 1,670 | 1,591 | 1,591 | -41 | -2.5% | 37,700 |
2020/03/02 | 1,564 | 1,638 | 1,560 | 1,632 | +68 | +4.3% | 38,300 |
2020/02/28 | 1,600 | 1,604 | 1,564 | 1,564 | -59 | -3.6% | 44,800 |
2020/02/27 | 1,662 | 1,673 | 1,623 | 1,623 | -29 | -1.8% | 26,600 |
2020/02/26 | 1,645 | 1,652 | 1,624 | 1,652 | +2 | +0.1% | 21,800 |
2020/02/25 | 1,687 | 1,687 | 1,650 | 1,650 | -57 | -3.3% | 39,000 |
2020/02/21 | 1,701 | 1,707 | 1,695 | 1,707 | +13 | +0.8% | 10,000 |
2020/02/20 | 1,702 | 1,717 | 1,694 | 1,694 | -6 | -0.4% | 9,100 |
2020/02/19 | 1,711 | 1,722 | 1,700 | 1,700 | -10 | -0.6% | 11,500 |
2020/02/18 | 1,720 | 1,722 | 1,710 | 1,710 | -15 | -0.9% | 7,800 |
2020/02/17 | 1,739 | 1,739 | 1,720 | 1,725 | -14 | -0.8% | 11,900 |
2020/02/14 | 1,723 | 1,739 | 1,713 | 1,739 | +16 | +0.9% | 12,400 |
2020/02/13 | 1,730 | 1,730 | 1,721 | 1,723 | -7 | -0.4% | 6,600 |
2020/02/12 | 1,741 | 1,741 | 1,727 | 1,730 | -12 | -0.7% | 8,900 |
2020/02/10 | 1,741 | 1,745 | 1,740 | 1,742 | +1 | +0.1% | 4,500 |
2020/02/07 | 1,752 | 1,754 | 1,736 | 1,741 | -7 | -0.4% | 9,300 |
2020/02/06 | 1,726 | 1,756 | 1,722 | 1,748 | +22 | +1.3% | 24,500 |
2020/02/05 | 1,710 | 1,730 | 1,708 | 1,726 | +20 | +1.2% | 13,700 |
2020/02/04 | 1,668 | 1,706 | 1,668 | 1,706 | +20 | +1.2% | 7,700 |
2020/02/03 | 1,670 | 1,692 | 1,665 | 1,686 | +8 | +0.5% | 9,700 |
2020/01/31 | 1,682 | 1,704 | 1,678 | 1,678 | -4 | -0.2% | 10,100 |
2020/01/30 | 1,697 | 1,697 | 1,671 | 1,682 | -11 | -0.6% | 16,200 |
2020/01/29 | 1,713 | 1,714 | 1,693 | 1,693 | -19 | -1.1% | 9,100 |
2020/01/28 | 1,692 | 1,720 | 1,692 | 1,712 | +10 | +0.6% | 11,100 |
2020/01/27 | 1,686 | 1,719 | 1,684 | 1,702 | +10 | +0.6% | 12,200 |
2020/01/24 | 1,700 | 1,709 | 1,683 | 1,692 | -8 | -0.5% | 13,600 |
2020/01/23 | 1,726 | 1,727 | 1,700 | 1,700 | -26 | -1.5% | 7,500 |
2020/01/22 | 1,713 | 1,733 | 1,713 | 1,726 | +16 | +0.9% | 13,300 |
2020/01/21 | 1,700 | 1,710 | 1,700 | 1,710 | +7 | +0.4% | 6,300 |
2020/01/20 | 1,691 | 1,713 | 1,690 | 1,703 | +18 | +1.1% | 8,900 |
2020/01/17 | 1,697 | 1,702 | 1,685 | 1,685 | -10 | -0.6% | 7,100 |
2020/01/16 | 1,714 | 1,714 | 1,695 | 1,695 | -19 | -1.1% | 7,600 |
2020/01/15 | 1,710 | 1,714 | 1,697 | 1,714 | +4 | +0.2% | 13,000 |
2020/01/14 | 1,716 | 1,717 | 1,705 | 1,710 | -1 | -0.1% | 6,500 |
1101~
1150
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