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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 1,685 | 1,685 | 1,614 | 1,614 | -73 | -4.3% | 24,000 |
2018/12/20 | 1,735 | 1,741 | 1,687 | 1,687 | -50 | -2.9% | 20,300 |
2018/12/19 | 1,788 | 1,788 | 1,726 | 1,737 | -44 | -2.5% | 17,300 |
2018/12/18 | 1,812 | 1,814 | 1,781 | 1,781 | -33 | -1.8% | 21,100 |
2018/12/17 | 1,790 | 1,820 | 1,790 | 1,814 | +24 | +1.3% | 17,600 |
2018/12/14 | 1,806 | 1,806 | 1,784 | 1,790 | -16 | -0.9% | 23,100 |
2018/12/13 | 1,776 | 1,813 | 1,776 | 1,806 | +32 | +1.8% | 15,000 |
2018/12/12 | 1,772 | 1,793 | 1,771 | 1,774 | +18 | +1% | 18,300 |
2018/12/11 | 1,791 | 1,793 | 1,756 | 1,756 | -32 | -1.8% | 9,700 |
2018/12/10 | 1,777 | 1,802 | 1,770 | 1,788 | +4 | +0.2% | 9,800 |
2018/12/07 | 1,796 | 1,798 | 1,777 | 1,784 | -11 | -0.6% | 15,700 |
2018/12/06 | 1,816 | 1,829 | 1,792 | 1,795 | -19 | -1% | 17,200 |
2018/12/05 | 1,824 | 1,827 | 1,807 | 1,814 | -31 | -1.7% | 14,800 |
2018/12/04 | 1,861 | 1,872 | 1,845 | 1,845 | -16 | -0.9% | 9,000 |
2018/12/03 | 1,871 | 1,881 | 1,854 | 1,861 | -14 | -0.7% | 8,300 |
2018/11/30 | 1,866 | 1,884 | 1,864 | 1,875 | +9 | +0.5% | 8,100 |
2018/11/29 | 1,876 | 1,887 | 1,866 | 1,866 | -9 | -0.5% | 9,000 |
2018/11/28 | 1,880 | 1,880 | 1,869 | 1,875 | +1 | +0.1% | 5,600 |
2018/11/27 | 1,870 | 1,877 | 1,856 | 1,874 | +17 | +0.9% | 7,300 |
2018/11/26 | 1,867 | 1,868 | 1,849 | 1,857 | -10 | -0.5% | 7,000 |
2018/11/22 | 1,843 | 1,872 | 1,843 | 1,867 | +24 | +1.3% | 8,400 |
2018/11/21 | 1,830 | 1,847 | 1,820 | 1,843 | -7 | -0.4% | 5,700 |
2018/11/20 | 1,840 | 1,867 | 1,840 | 1,850 | -4 | -0.2% | 6,000 |
2018/11/19 | 1,841 | 1,860 | 1,831 | 1,854 | +13 | +0.7% | 7,900 |
2018/11/16 | 1,849 | 1,853 | 1,830 | 1,841 | -13 | -0.7% | 8,100 |
2018/11/15 | 1,821 | 1,869 | 1,814 | 1,854 | +33 | +1.8% | 20,400 |
2018/11/14 | 1,866 | 1,866 | 1,816 | 1,821 | -45 | -2.4% | 10,200 |
2018/11/13 | 1,860 | 1,869 | 1,833 | 1,866 | +2 | +0.1% | 10,800 |
2018/11/12 | 1,859 | 1,888 | 1,859 | 1,864 | +4 | +0.2% | 9,800 |
2018/11/09 | 1,845 | 1,870 | 1,845 | 1,860 | +8 | +0.4% | 7,400 |
2018/11/08 | 1,826 | 1,877 | 1,823 | 1,852 | +34 | +1.9% | 15,800 |
2018/11/07 | 1,795 | 1,827 | 1,784 | 1,818 | +23 | +1.3% | 14,300 |
2018/11/06 | 1,792 | 1,810 | 1,792 | 1,795 | +3 | +0.2% | 10,500 |
2018/11/05 | 1,765 | 1,822 | 1,753 | 1,792 | +58 | +3.3% | 23,700 |
2018/11/02 | 1,750 | 1,753 | 1,722 | 1,734 | -16 | -0.9% | 17,100 |
2018/11/01 | 1,768 | 1,772 | 1,750 | 1,750 | -35 | -2% | 15,600 |
2018/10/31 | 1,777 | 1,786 | 1,759 | 1,785 | +12 | +0.7% | 13,800 |
2018/10/30 | 1,738 | 1,774 | 1,733 | 1,773 | +50 | +2.9% | 20,200 |
2018/10/29 | 1,730 | 1,749 | 1,721 | 1,723 | -10 | -0.6% | 13,400 |
2018/10/26 | 1,759 | 1,759 | 1,728 | 1,733 | -10 | -0.6% | 13,200 |
2018/10/25 | 1,781 | 1,781 | 1,741 | 1,743 | -38 | -2.1% | 14,300 |
2018/10/24 | 1,767 | 1,789 | 1,760 | 1,781 | +17 | +1% | 8,300 |
2018/10/23 | 1,777 | 1,791 | 1,764 | 1,764 | -21 | -1.2% | 9,300 |
2018/10/22 | 1,783 | 1,809 | 1,773 | 1,785 | +4 | +0.2% | 8,100 |
2018/10/19 | 1,788 | 1,803 | 1,772 | 1,781 | -12 | -0.7% | 9,700 |
2018/10/18 | 1,813 | 1,814 | 1,789 | 1,793 | -4 | -0.2% | 7,000 |
2018/10/17 | 1,799 | 1,813 | 1,791 | 1,797 | +15 | +0.8% | 7,600 |
2018/10/16 | 1,776 | 1,796 | 1,772 | 1,782 | +18 | +1% | 15,900 |
2018/10/15 | 1,805 | 1,814 | 1,762 | 1,764 | -40 | -2.2% | 21,700 |
2018/10/12 | 1,802 | 1,835 | 1,783 | 1,804 | +8 | +0.4% | 16,100 |
1401~
1450
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