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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 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 |
| 2018/07/18 | 1,812 | 1,815 | 1,800 | 1,800 | -11 | -0.6% | 31,000 |
| 2018/07/17 | 1,803 | 1,828 | 1,803 | 1,811 | +9 | +0.5% | 23,800 |
| 2018/07/13 | 1,805 | 1,809 | 1,796 | 1,802 | -2 | -0.1% | 18,600 |
| 2018/07/12 | 1,811 | 1,813 | 1,803 | 1,804 | -2 | -0.1% | 16,900 |
| 2018/07/11 | 1,803 | 1,810 | 1,800 | 1,806 | +4 | +0.2% | 16,100 |
| 2018/07/10 | 1,824 | 1,843 | 1,802 | 1,802 | -21 | -1.2% | 21,600 |
| 2018/07/09 | 1,814 | 1,823 | 1,810 | 1,823 | +4 | +0.2% | 16,800 |
| 2018/07/06 | 1,823 | 1,829 | 1,811 | 1,819 | -3 | -0.2% | 13,700 |
| 2018/07/05 | 1,841 | 1,845 | 1,821 | 1,822 | -21 | -1.1% | 16,300 |
| 2018/07/04 | 1,850 | 1,860 | 1,842 | 1,843 | -9 | -0.5% | 16,200 |
| 2018/07/03 | 1,872 | 1,878 | 1,842 | 1,852 | -19 | -1% | 27,900 |
| 2018/07/02 | 1,903 | 1,904 | 1,870 | 1,871 | -31 | -1.6% | 16,100 |
| 2018/06/29 | 1,908 | 1,911 | 1,891 | 1,902 | -2 | -0.1% | 11,800 |
| 2018/06/28 | 1,910 | 1,910 | 1,888 | 1,904 | -6 | -0.3% | 12,900 |
| 2018/06/27 | 1,908 | 1,914 | 1,896 | 1,910 | +12 | +0.6% | 10,400 |
| 2018/06/26 | 1,888 | 1,898 | 1,886 | 1,898 | +10 | +0.5% | 5,200 |
| 2018/06/25 | 1,907 | 1,910 | 1,884 | 1,888 | -18 | -0.9% | 11,300 |
| 2018/06/22 | 1,895 | 1,906 | 1,891 | 1,906 | +11 | +0.6% | 6,300 |
| 2018/06/21 | 1,903 | 1,909 | 1,890 | 1,895 | -12 | -0.6% | 8,900 |
| 2018/06/20 | 1,889 | 1,907 | 1,887 | 1,907 | +9 | +0.5% | 8,600 |
| 2018/06/19 | 1,912 | 1,912 | 1,886 | 1,898 | -9 | -0.5% | 14,300 |
| 2018/06/18 | 1,909 | 1,911 | 1,897 | 1,907 | ±0 | ±0% | 15,000 |
| 2018/06/15 | 1,913 | 1,915 | 1,900 | 1,907 | -6 | -0.3% | 14,600 |
| 2018/06/14 | 1,921 | 1,925 | 1,910 | 1,913 | -7 | -0.4% | 14,200 |
| 2018/06/13 | 1,901 | 1,925 | 1,901 | 1,920 | +24 | +1.3% | 17,500 |
| 2018/06/12 | 1,884 | 1,901 | 1,884 | 1,896 | +13 | +0.7% | 8,200 |
| 2018/06/11 | 1,893 | 1,893 | 1,881 | 1,883 | -1 | -0.1% | 13,900 |
| 2018/06/08 | 1,880 | 1,885 | 1,874 | 1,884 | -7 | -0.4% | 26,500 |
| 2018/06/07 | 1,894 | 1,896 | 1,887 | 1,891 | -3 | -0.2% | 8,500 |
| 2018/06/06 | 1,896 | 1,899 | 1,886 | 1,894 | -2 | -0.1% | 10,300 |
| 2018/06/05 | 1,889 | 1,898 | 1,888 | 1,896 | +8 | +0.4% | 11,200 |
| 2018/06/04 | 1,890 | 1,902 | 1,884 | 1,888 | ±0 | ±0% | 20,000 |
| 2018/06/01 | 1,866 | 1,894 | 1,866 | 1,888 | +22 | +1.2% | 20,100 |
| 2018/05/31 | 1,881 | 1,881 | 1,865 | 1,866 | -11 | -0.6% | 14,800 |
| 2018/05/30 | 1,892 | 1,892 | 1,877 | 1,877 | -18 | -0.9% | 11,500 |
| 2018/05/29 | 1,905 | 1,905 | 1,892 | 1,895 | -2 | -0.1% | 9,800 |
| 2018/05/28 | 1,916 | 1,916 | 1,895 | 1,897 | -18 | -0.9% | 13,100 |
| 2018/05/25 | 1,933 | 1,942 | 1,912 | 1,915 | -17 | -0.9% | 15,400 |
| 2018/05/24 | 1,956 | 1,961 | 1,927 | 1,932 | -24 | -1.2% | 11,500 |
| 2018/05/23 | 1,954 | 1,968 | 1,949 | 1,956 | +2 | +0.1% | 11,000 |
| 2018/05/22 | 1,973 | 1,975 | 1,948 | 1,954 | -29 | -1.5% | 14,300 |
| 2018/05/21 | 1,993 | 1,993 | 1,978 | 1,983 | -10 | -0.5% | 12,200 |
1501～
1550
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
