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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,704 | 1,716 | 1,701 | 1,704 | +11 | +0.6% | 25,700 |
2019/03/11 | 1,679 | 1,694 | 1,677 | 1,693 | +13 | +0.8% | 28,200 |
2019/03/08 | 1,670 | 1,684 | 1,662 | 1,680 | -2 | -0.1% | 31,000 |
2019/03/07 | 1,677 | 1,689 | 1,671 | 1,682 | -1 | -0.1% | 27,100 |
2019/03/06 | 1,685 | 1,691 | 1,677 | 1,683 | -9 | -0.5% | 26,800 |
2019/03/05 | 1,669 | 1,692 | 1,669 | 1,692 | +15 | +0.9% | 13,700 |
2019/03/04 | 1,670 | 1,677 | 1,665 | 1,677 | +6 | +0.4% | 27,700 |
2019/03/01 | 1,678 | 1,678 | 1,665 | 1,671 | -10 | -0.6% | 26,100 |
2019/02/28 | 1,670 | 1,687 | 1,668 | 1,681 | +7 | +0.4% | 23,500 |
2019/02/27 | 1,662 | 1,687 | 1,656 | 1,674 | +11 | +0.7% | 36,400 |
2019/02/26 | 1,660 | 1,664 | 1,654 | 1,663 | -3 | -0.2% | 17,600 |
2019/02/25 | 1,673 | 1,676 | 1,658 | 1,666 | -7 | -0.4% | 18,800 |
2019/02/22 | 1,690 | 1,690 | 1,657 | 1,673 | -18 | -1.1% | 28,000 |
2019/02/21 | 1,691 | 1,697 | 1,672 | 1,691 | ±0 | ±0% | 18,600 |
2019/02/20 | 1,687 | 1,692 | 1,672 | 1,691 | +4 | +0.2% | 15,900 |
2019/02/19 | 1,695 | 1,698 | 1,681 | 1,687 | -5 | -0.3% | 12,200 |
2019/02/18 | 1,684 | 1,709 | 1,683 | 1,692 | +16 | +1% | 27,400 |
2019/02/15 | 1,668 | 1,682 | 1,652 | 1,676 | +8 | +0.5% | 26,800 |
2019/02/14 | 1,666 | 1,681 | 1,664 | 1,668 | +2 | +0.1% | 19,000 |
2019/02/13 | 1,676 | 1,679 | 1,653 | 1,666 | -4 | -0.2% | 18,800 |
2019/02/12 | 1,629 | 1,674 | 1,624 | 1,670 | +48 | +3% | 36,500 |
2019/02/08 | 1,625 | 1,626 | 1,604 | 1,622 | -3 | -0.2% | 29,700 |
2019/02/07 | 1,645 | 1,684 | 1,611 | 1,625 | +38 | +2.4% | 117,700 |
2019/02/06 | 1,619 | 1,619 | 1,578 | 1,587 | -28 | -1.7% | 34,200 |
2019/02/05 | 1,581 | 1,616 | 1,581 | 1,615 | +45 | +2.9% | 22,300 |
2019/02/04 | 1,588 | 1,616 | 1,569 | 1,570 | -4 | -0.3% | 33,100 |
2019/02/01 | 1,585 | 1,585 | 1,574 | 1,574 | -11 | -0.7% | 16,100 |
2019/01/31 | 1,595 | 1,597 | 1,581 | 1,585 | -6 | -0.4% | 22,300 |
2019/01/30 | 1,610 | 1,622 | 1,591 | 1,591 | -5 | -0.3% | 31,900 |
2019/01/29 | 1,605 | 1,606 | 1,592 | 1,596 | -12 | -0.7% | 19,000 |
2019/01/28 | 1,643 | 1,643 | 1,608 | 1,608 | -41 | -2.5% | 28,300 |
2019/01/25 | 1,647 | 1,663 | 1,640 | 1,649 | +2 | +0.1% | 16,600 |
2019/01/24 | 1,653 | 1,653 | 1,632 | 1,647 | -5 | -0.3% | 8,700 |
2019/01/23 | 1,644 | 1,666 | 1,635 | 1,652 | +3 | +0.2% | 17,100 |
2019/01/22 | 1,672 | 1,672 | 1,640 | 1,649 | -13 | -0.8% | 13,000 |
2019/01/21 | 1,667 | 1,680 | 1,656 | 1,662 | +5 | +0.3% | 14,200 |
2019/01/18 | 1,667 | 1,686 | 1,652 | 1,657 | -10 | -0.6% | 21,400 |
2019/01/17 | 1,653 | 1,667 | 1,645 | 1,667 | +16 | +1% | 17,200 |
2019/01/16 | 1,649 | 1,651 | 1,642 | 1,651 | +6 | +0.4% | 9,200 |
2019/01/15 | 1,642 | 1,647 | 1,632 | 1,645 | +3 | +0.2% | 16,500 |
2019/01/11 | 1,644 | 1,655 | 1,635 | 1,642 | -8 | -0.5% | 14,000 |
2019/01/10 | 1,670 | 1,670 | 1,635 | 1,650 | -19 | -1.1% | 16,000 |
2019/01/09 | 1,677 | 1,683 | 1,666 | 1,669 | +10 | +0.6% | 20,700 |
2019/01/08 | 1,684 | 1,684 | 1,652 | 1,659 | -7 | -0.4% | 11,300 |
2019/01/07 | 1,661 | 1,675 | 1,646 | 1,666 | +37 | +2.3% | 23,500 |
2019/01/04 | 1,648 | 1,648 | 1,611 | 1,629 | -32 | -1.9% | 21,300 |
2018/12/28 | 1,659 | 1,666 | 1,628 | 1,661 | +11 | +0.7% | 12,400 |
2018/12/27 | 1,605 | 1,650 | 1,605 | 1,650 | +87 | +5.6% | 35,100 |
2018/12/26 | 1,574 | 1,586 | 1,554 | 1,563 | +6 | +0.4% | 21,900 |
2018/12/25 | 1,600 | 1,601 | 1,530 | 1,557 | -57 | -3.5% | 32,100 |
1351~
1400
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