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 |
---|---|---|---|---|---|---|---|
2019/10/25 | 1,650 | 1,654 | 1,631 | 1,651 | +3 | +0.2% | 7,100 |
2019/10/24 | 1,641 | 1,650 | 1,636 | 1,648 | +8 | +0.5% | 5,800 |
2019/10/23 | 1,648 | 1,648 | 1,632 | 1,640 | -8 | -0.5% | 4,500 |
2019/10/21 | 1,636 | 1,648 | 1,636 | 1,648 | +10 | +0.6% | 3,100 |
2019/10/18 | 1,638 | 1,645 | 1,631 | 1,638 | -1 | -0.1% | 4,200 |
2019/10/17 | 1,662 | 1,662 | 1,631 | 1,639 | -23 | -1.4% | 10,700 |
2019/10/16 | 1,650 | 1,662 | 1,644 | 1,662 | +18 | +1.1% | 8,900 |
2019/10/15 | 1,637 | 1,649 | 1,636 | 1,644 | +8 | +0.5% | 10,100 |
2019/10/11 | 1,650 | 1,650 | 1,626 | 1,636 | ±0 | ±0% | 4,000 |
2019/10/10 | 1,657 | 1,657 | 1,636 | 1,636 | -17 | -1% | 3,000 |
2019/10/09 | 1,641 | 1,654 | 1,639 | 1,653 | +12 | +0.7% | 5,300 |
2019/10/08 | 1,626 | 1,648 | 1,626 | 1,641 | +15 | +0.9% | 4,400 |
2019/10/07 | 1,617 | 1,626 | 1,611 | 1,626 | +9 | +0.6% | 3,500 |
2019/10/04 | 1,620 | 1,620 | 1,601 | 1,617 | -5 | -0.3% | 5,700 |
2019/10/03 | 1,621 | 1,630 | 1,613 | 1,622 | -27 | -1.6% | 5,800 |
2019/10/02 | 1,626 | 1,659 | 1,626 | 1,649 | +24 | +1.5% | 8,500 |
2019/10/01 | 1,636 | 1,644 | 1,617 | 1,625 | +1 | +0.1% | 7,300 |
2019/09/30 | 1,637 | 1,647 | 1,622 | 1,624 | -25 | -1.5% | 9,900 |
2019/09/27 | 1,650 | 1,650 | 1,624 | 1,649 | -3 | -0.2% | 8,000 |
2019/09/26 | 1,640 | 1,673 | 1,636 | 1,652 | +12 | +0.7% | 22,600 |
2019/09/25 | 1,638 | 1,640 | 1,630 | 1,640 | +2 | +0.1% | 8,500 |
2019/09/24 | 1,629 | 1,639 | 1,625 | 1,638 | -1 | -0.1% | 8,700 |
2019/09/20 | 1,630 | 1,639 | 1,628 | 1,639 | +14 | +0.9% | 9,600 |
2019/09/19 | 1,611 | 1,625 | 1,611 | 1,625 | +5 | +0.3% | 12,400 |
2019/09/18 | 1,618 | 1,623 | 1,600 | 1,620 | +1 | +0.1% | 8,700 |
2019/09/17 | 1,606 | 1,622 | 1,605 | 1,619 | +13 | +0.8% | 19,200 |
2019/09/13 | 1,595 | 1,606 | 1,585 | 1,606 | +11 | +0.7% | 26,400 |
2019/09/12 | 1,604 | 1,609 | 1,584 | 1,595 | -5 | -0.3% | 15,500 |
2019/09/11 | 1,574 | 1,600 | 1,574 | 1,600 | +31 | +2% | 15,000 |
2019/09/10 | 1,566 | 1,574 | 1,563 | 1,569 | +3 | +0.2% | 6,200 |
2019/09/09 | 1,563 | 1,571 | 1,560 | 1,566 | +3 | +0.2% | 7,000 |
2019/09/06 | 1,562 | 1,570 | 1,553 | 1,563 | +1 | +0.1% | 3,400 |
2019/09/05 | 1,544 | 1,570 | 1,544 | 1,562 | +18 | +1.2% | 8,600 |
2019/09/04 | 1,551 | 1,556 | 1,544 | 1,544 | -15 | -1% | 6,300 |
2019/09/03 | 1,542 | 1,564 | 1,535 | 1,559 | +16 | +1% | 3,900 |
2019/09/02 | 1,558 | 1,558 | 1,543 | 1,543 | -18 | -1.2% | 2,200 |
2019/08/30 | 1,554 | 1,565 | 1,547 | 1,561 | +9 | +0.6% | 8,300 |
2019/08/29 | 1,543 | 1,553 | 1,542 | 1,552 | +2 | +0.1% | 4,200 |
2019/08/28 | 1,539 | 1,555 | 1,538 | 1,550 | +10 | +0.6% | 4,300 |
2019/08/27 | 1,553 | 1,553 | 1,540 | 1,540 | +4 | +0.3% | 4,700 |
2019/08/26 | 1,539 | 1,553 | 1,533 | 1,536 | -7 | -0.5% | 9,300 |
2019/08/23 | 1,575 | 1,576 | 1,530 | 1,543 | -32 | -2% | 15,000 |
2019/08/22 | 1,588 | 1,588 | 1,572 | 1,575 | -16 | -1% | 4,400 |
2019/08/21 | 1,585 | 1,597 | 1,578 | 1,591 | -7 | -0.4% | 5,400 |
2019/08/20 | 1,584 | 1,599 | 1,573 | 1,598 | +22 | +1.4% | 7,900 |
2019/08/19 | 1,564 | 1,586 | 1,564 | 1,576 | +11 | +0.7% | 4,300 |
2019/08/16 | 1,570 | 1,578 | 1,561 | 1,565 | -5 | -0.3% | 3,900 |
2019/08/15 | 1,569 | 1,570 | 1,553 | 1,570 | +1 | +0.1% | 9,700 |
2019/08/14 | 1,535 | 1,569 | 1,535 | 1,569 | +14 | +0.9% | 8,200 |
2019/08/13 | 1,579 | 1,579 | 1,555 | 1,555 | -25 | -1.6% | 8,700 |
1201~
1250
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