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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,900 | 1,911 | 1,889 | 1,892 | -12 | -0.6% | 9,900 |
| 2018/09/27 | 1,920 | 1,924 | 1,890 | 1,904 | -20 | -1% | 13,100 |
| 2018/09/26 | 1,926 | 1,927 | 1,897 | 1,924 | -13 | -0.7% | 16,200 |
| 2018/09/25 | 1,894 | 1,940 | 1,894 | 1,937 | +43 | +2.3% | 39,200 |
| 2018/09/21 | 1,875 | 1,895 | 1,872 | 1,894 | +17 | +0.9% | 19,300 |
| 2018/09/20 | 1,847 | 1,879 | 1,841 | 1,877 | +13 | +0.7% | 22,300 |
| 2018/09/19 | 1,820 | 1,870 | 1,811 | 1,864 | +44 | +2.4% | 36,900 |
| 2018/09/18 | 1,784 | 1,823 | 1,784 | 1,820 | +36 | +2% | 17,000 |
| 2018/09/14 | 1,779 | 1,785 | 1,774 | 1,784 | +12 | +0.7% | 21,100 |
| 2018/09/13 | 1,745 | 1,772 | 1,745 | 1,772 | +30 | +1.7% | 8,900 |
| 2018/09/12 | 1,741 | 1,742 | 1,725 | 1,742 | +1 | +0.1% | 6,600 |
| 2018/09/11 | 1,725 | 1,744 | 1,725 | 1,741 | +7 | +0.4% | 8,300 |
| 2018/09/10 | 1,720 | 1,740 | 1,719 | 1,734 | +12 | +0.7% | 8,400 |
| 2018/09/07 | 1,714 | 1,727 | 1,714 | 1,722 | -3 | -0.2% | 5,800 |
| 2018/09/06 | 1,725 | 1,727 | 1,712 | 1,725 | -3 | -0.2% | 9,500 |
| 2018/09/05 | 1,735 | 1,740 | 1,728 | 1,728 | -8 | -0.5% | 7,400 |
| 2018/09/04 | 1,747 | 1,748 | 1,732 | 1,736 | -6 | -0.3% | 6,600 |
| 2018/09/03 | 1,761 | 1,761 | 1,736 | 1,742 | -9 | -0.5% | 7,800 |
| 2018/08/31 | 1,748 | 1,763 | 1,743 | 1,751 | +3 | +0.2% | 8,700 |
| 2018/08/30 | 1,748 | 1,749 | 1,740 | 1,748 | +9 | +0.5% | 5,500 |
| 2018/08/29 | 1,719 | 1,740 | 1,710 | 1,739 | +31 | +1.8% | 12,600 |
| 2018/08/28 | 1,716 | 1,717 | 1,706 | 1,708 | -8 | -0.5% | 9,900 |
| 2018/08/27 | 1,734 | 1,734 | 1,715 | 1,716 | -9 | -0.5% | 13,800 |
| 2018/08/24 | 1,727 | 1,734 | 1,722 | 1,725 | +5 | +0.3% | 6,500 |
| 2018/08/23 | 1,728 | 1,729 | 1,720 | 1,720 | -6 | -0.3% | 7,700 |
| 2018/08/22 | 1,692 | 1,726 | 1,692 | 1,726 | +34 | +2% | 13,100 |
| 2018/08/21 | 1,711 | 1,713 | 1,692 | 1,692 | -19 | -1.1% | 23,400 |
| 2018/08/20 | 1,713 | 1,728 | 1,711 | 1,711 | ±0 | ±0% | 6,700 |
| 2018/08/17 | 1,694 | 1,712 | 1,694 | 1,711 | +27 | +1.6% | 11,400 |
| 2018/08/16 | 1,682 | 1,696 | 1,680 | 1,684 | -35 | -2% | 24,200 |
| 2018/08/15 | 1,745 | 1,745 | 1,717 | 1,719 | -26 | -1.5% | 24,600 |
| 2018/08/14 | 1,758 | 1,763 | 1,733 | 1,745 | -13 | -0.7% | 26,100 |
| 2018/08/13 | 1,773 | 1,777 | 1,755 | 1,758 | -15 | -0.8% | 28,800 |
| 2018/08/10 | 1,780 | 1,781 | 1,772 | 1,773 | -9 | -0.5% | 18,000 |
| 2018/08/09 | 1,790 | 1,791 | 1,775 | 1,782 | -10 | -0.6% | 9,100 |
| 2018/08/08 | 1,797 | 1,802 | 1,790 | 1,792 | -5 | -0.3% | 14,900 |
| 2018/08/07 | 1,787 | 1,798 | 1,771 | 1,797 | +8 | +0.4% | 15,200 |
| 2018/08/06 | 1,812 | 1,821 | 1,789 | 1,789 | -19 | -1.1% | 17,700 |
| 2018/08/03 | 1,839 | 1,839 | 1,802 | 1,808 | -31 | -1.7% | 11,600 |
| 2018/08/02 | 1,849 | 1,857 | 1,834 | 1,839 | -6 | -0.3% | 11,300 |
| 2018/08/01 | 1,845 | 1,853 | 1,826 | 1,845 | -6 | -0.3% | 11,100 |
| 2018/07/31 | 1,858 | 1,865 | 1,834 | 1,851 | -4 | -0.2% | 19,100 |
| 2018/07/30 | 1,845 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 13,700 |
| 2018/07/27 | 1,829 | 1,849 | 1,829 | 1,845 | +12 | +0.7% | 17,500 |
| 2018/07/26 | 1,821 | 1,838 | 1,813 | 1,833 | +34 | +1.9% | 13,800 |
| 2018/07/25 | 1,798 | 1,806 | 1,796 | 1,799 | +1 | +0.1% | 16,500 |
| 2018/07/24 | 1,813 | 1,813 | 1,798 | 1,798 | -4 | -0.2% | 9,400 |
| 2018/07/23 | 1,800 | 1,821 | 1,796 | 1,802 | +5 | +0.3% | 20,100 |
| 2018/07/20 | 1,795 | 1,820 | 1,792 | 1,797 | +1 | +0.1% | 22,800 |
| 2018/07/19 | 1,800 | 1,802 | 1,796 | 1,796 | -4 | -0.2% | 15,600 |
1501～
1550
件表示中 / 5680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 | 212,000円 | +1.4% | +0.4% | 1.13% | 18.02倍 | 1.04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 | 193,900円 | +14.8% | +67.8% | 1.70% | 7.46倍 | 0.61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 | 456,000円 | +2.6% | -19.7% | 1.71% | 22.76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 |
| 井村屋Ｇ | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| はごろも | 304,500円 | +1.8% | +23.4% | 1.97% | 14.33倍 | 0.71倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
