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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,575 | 1,584 | 1,575 | 1,580 | +9 | +0.6% | 4,900 |
2019/08/08 | 1,579 | 1,584 | 1,570 | 1,571 | -8 | -0.5% | 6,900 |
2019/08/07 | 1,569 | 1,583 | 1,565 | 1,579 | +10 | +0.6% | 9,300 |
2019/08/06 | 1,540 | 1,574 | 1,525 | 1,569 | +11 | +0.7% | 16,400 |
2019/08/05 | 1,599 | 1,599 | 1,557 | 1,558 | -22 | -1.4% | 22,500 |
2019/08/02 | 1,593 | 1,600 | 1,580 | 1,580 | -17 | -1.1% | 14,900 |
2019/08/01 | 1,589 | 1,597 | 1,580 | 1,597 | +9 | +0.6% | 4,400 |
2019/07/31 | 1,600 | 1,600 | 1,588 | 1,588 | -15 | -0.9% | 5,600 |
2019/07/30 | 1,602 | 1,607 | 1,600 | 1,603 | +7 | +0.4% | 6,800 |
2019/07/29 | 1,582 | 1,599 | 1,582 | 1,596 | +12 | +0.8% | 5,400 |
2019/07/26 | 1,582 | 1,588 | 1,580 | 1,584 | -4 | -0.3% | 4,600 |
2019/07/25 | 1,588 | 1,591 | 1,575 | 1,588 | +1 | +0.1% | 7,100 |
2019/07/24 | 1,608 | 1,608 | 1,582 | 1,587 | -13 | -0.8% | 9,300 |
2019/07/23 | 1,589 | 1,607 | 1,587 | 1,600 | +22 | +1.4% | 5,500 |
2019/07/22 | 1,589 | 1,596 | 1,574 | 1,578 | -11 | -0.7% | 9,500 |
2019/07/19 | 1,578 | 1,607 | 1,574 | 1,589 | +15 | +1% | 14,800 |
2019/07/18 | 1,632 | 1,632 | 1,570 | 1,574 | -59 | -3.6% | 20,200 |
2019/07/17 | 1,638 | 1,639 | 1,620 | 1,633 | -5 | -0.3% | 16,800 |
2019/07/16 | 1,627 | 1,644 | 1,627 | 1,638 | +11 | +0.7% | 11,800 |
2019/07/12 | 1,627 | 1,633 | 1,623 | 1,627 | +5 | +0.3% | 3,900 |
2019/07/11 | 1,619 | 1,626 | 1,612 | 1,622 | +11 | +0.7% | 10,500 |
2019/07/10 | 1,623 | 1,623 | 1,601 | 1,611 | -19 | -1.2% | 17,500 |
2019/07/09 | 1,645 | 1,649 | 1,626 | 1,630 | -16 | -1% | 9,800 |
2019/07/08 | 1,669 | 1,669 | 1,644 | 1,646 | -24 | -1.4% | 11,800 |
2019/07/05 | 1,657 | 1,676 | 1,653 | 1,670 | +13 | +0.8% | 17,200 |
2019/07/04 | 1,623 | 1,666 | 1,623 | 1,657 | +40 | +2.5% | 15,500 |
2019/07/03 | 1,617 | 1,632 | 1,605 | 1,617 | +5 | +0.3% | 17,500 |
2019/07/02 | 1,583 | 1,614 | 1,580 | 1,612 | +34 | +2.2% | 18,000 |
2019/07/01 | 1,584 | 1,589 | 1,575 | 1,578 | +10 | +0.6% | 10,800 |
2019/06/28 | 1,577 | 1,581 | 1,568 | 1,568 | -10 | -0.6% | 12,000 |
2019/06/27 | 1,572 | 1,582 | 1,569 | 1,578 | +8 | +0.5% | 6,500 |
2019/06/26 | 1,608 | 1,608 | 1,567 | 1,570 | -33 | -2.1% | 13,500 |
2019/06/25 | 1,610 | 1,619 | 1,602 | 1,603 | +1 | +0.1% | 10,800 |
2019/06/24 | 1,598 | 1,605 | 1,587 | 1,602 | +19 | +1.2% | 11,100 |
2019/06/21 | 1,595 | 1,595 | 1,583 | 1,583 | -9 | -0.6% | 6,900 |
2019/06/20 | 1,593 | 1,599 | 1,586 | 1,592 | +6 | +0.4% | 5,900 |
2019/06/19 | 1,562 | 1,588 | 1,559 | 1,586 | +24 | +1.5% | 12,700 |
2019/06/18 | 1,562 | 1,569 | 1,556 | 1,562 | +4 | +0.3% | 8,500 |
2019/06/17 | 1,571 | 1,571 | 1,556 | 1,558 | -13 | -0.8% | 9,500 |
2019/06/14 | 1,571 | 1,571 | 1,553 | 1,571 | +9 | +0.6% | 9,600 |
2019/06/13 | 1,575 | 1,575 | 1,550 | 1,562 | -12 | -0.8% | 17,600 |
2019/06/12 | 1,587 | 1,587 | 1,573 | 1,574 | -16 | -1% | 5,500 |
2019/06/11 | 1,590 | 1,593 | 1,578 | 1,590 | ±0 | ±0% | 8,600 |
2019/06/10 | 1,578 | 1,591 | 1,574 | 1,590 | +12 | +0.8% | 8,000 |
2019/06/07 | 1,587 | 1,587 | 1,563 | 1,578 | -9 | -0.6% | 7,100 |
2019/06/06 | 1,577 | 1,594 | 1,574 | 1,587 | +10 | +0.6% | 8,200 |
2019/06/05 | 1,561 | 1,577 | 1,543 | 1,577 | +36 | +2.3% | 10,800 |
2019/06/04 | 1,532 | 1,541 | 1,514 | 1,541 | +9 | +0.6% | 9,900 |
2019/06/03 | 1,549 | 1,549 | 1,529 | 1,532 | -20 | -1.3% | 7,500 |
2019/05/31 | 1,564 | 1,564 | 1,534 | 1,552 | ±0 | ±0% | 15,200 |
1251~
1300
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