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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 1,980 | 1,997 | 1,977 | 1,991 | +10 | +0.5% | 23,000 |
2018/03/02 | 1,973 | 1,992 | 1,970 | 1,981 | -10 | -0.5% | 20,400 |
2018/03/01 | 2,002 | 2,011 | 1,988 | 1,991 | -11 | -0.5% | 18,200 |
2018/02/28 | 2,019 | 2,020 | 2,002 | 2,002 | -10 | -0.5% | 16,200 |
2018/02/27 | 1,999 | 2,015 | 1,999 | 2,012 | +16 | +0.8% | 13,600 |
2018/02/26 | 1,977 | 1,997 | 1,976 | 1,996 | +31 | +1.6% | 11,600 |
2018/02/23 | 1,960 | 1,969 | 1,954 | 1,965 | +5 | +0.3% | 12,900 |
2018/02/22 | 1,941 | 1,964 | 1,941 | 1,960 | +18 | +0.9% | 10,700 |
2018/02/21 | 1,946 | 1,951 | 1,935 | 1,942 | -6 | -0.3% | 13,000 |
2018/02/20 | 1,960 | 1,961 | 1,944 | 1,948 | -12 | -0.6% | 15,500 |
2018/02/19 | 1,934 | 1,960 | 1,933 | 1,960 | +37 | +1.9% | 9,300 |
2018/02/16 | 1,926 | 1,941 | 1,920 | 1,923 | +7 | +0.4% | 10,000 |
2018/02/15 | 1,908 | 1,930 | 1,906 | 1,916 | +10 | +0.5% | 16,300 |
2018/02/14 | 1,932 | 1,948 | 1,901 | 1,906 | -25 | -1.3% | 17,100 |
2018/02/13 | 1,964 | 1,978 | 1,931 | 1,931 | -13 | -0.7% | 18,300 |
2018/02/09 | 1,900 | 1,947 | 1,900 | 1,944 | -18 | -0.9% | 17,200 |
2018/02/08 | 1,968 | 1,983 | 1,961 | 1,962 | +1 | +0.1% | 14,600 |
2018/02/07 | 1,973 | 2,017 | 1,961 | 1,961 | +41 | +2.1% | 34,200 |
2018/02/06 | 1,950 | 1,950 | 1,840 | 1,920 | -88 | -4.4% | 83,700 |
2018/02/05 | 2,015 | 2,039 | 2,000 | 2,008 | -19 | -0.9% | 31,100 |
2018/02/02 | 2,026 | 2,033 | 2,010 | 2,027 | -6 | -0.3% | 11,700 |
2018/02/01 | 2,019 | 2,033 | 2,019 | 2,033 | +13 | +0.6% | 12,300 |
2018/01/31 | 2,032 | 2,047 | 2,020 | 2,020 | -11 | -0.5% | 20,100 |
2018/01/30 | 2,052 | 2,058 | 2,030 | 2,031 | -21 | -1% | 14,600 |
2018/01/29 | 2,054 | 2,062 | 2,051 | 2,052 | +1 | ±0% | 10,100 |
2018/01/26 | 2,053 | 2,053 | 2,043 | 2,051 | +2 | +0.1% | 12,300 |
2018/01/25 | 2,046 | 2,051 | 2,036 | 2,049 | +3 | +0.1% | 10,800 |
2018/01/24 | 2,049 | 2,049 | 2,039 | 2,046 | ±0 | ±0% | 8,100 |
2018/01/23 | 2,035 | 2,048 | 2,035 | 2,046 | +17 | +0.8% | 6,800 |
2018/01/22 | 2,025 | 2,032 | 2,024 | 2,029 | +6 | +0.3% | 9,200 |
2018/01/19 | 2,030 | 2,034 | 2,021 | 2,023 | -7 | -0.3% | 9,400 |
2018/01/18 | 2,038 | 2,045 | 2,028 | 2,030 | -3 | -0.1% | 16,600 |
2018/01/17 | 2,050 | 2,053 | 2,030 | 2,033 | -20 | -1% | 13,900 |
2018/01/16 | 2,040 | 2,053 | 2,038 | 2,053 | +13 | +0.6% | 14,700 |
2018/01/15 | 2,032 | 2,044 | 2,032 | 2,040 | +8 | +0.4% | 11,100 |
2018/01/12 | 2,038 | 2,040 | 2,031 | 2,032 | -10 | -0.5% | 13,300 |
2018/01/11 | 2,036 | 2,043 | 2,031 | 2,042 | +5 | +0.2% | 10,200 |
2018/01/10 | 2,040 | 2,045 | 2,036 | 2,037 | +2 | +0.1% | 10,400 |
2018/01/09 | 2,044 | 2,046 | 2,032 | 2,035 | -8 | -0.4% | 17,400 |
2018/01/05 | 2,060 | 2,065 | 2,041 | 2,043 | -14 | -0.7% | 17,400 |
2018/01/04 | 2,050 | 2,057 | 2,041 | 2,057 | +16 | +0.8% | 12,200 |
2017/12/29 | 2,040 | 2,051 | 2,038 | 2,041 | -3 | -0.1% | 9,100 |
2017/12/28 | 2,058 | 2,063 | 2,043 | 2,044 | -13 | -0.6% | 10,500 |
2017/12/27 | 2,059 | 2,063 | 2,052 | 2,057 | -2 | -0.1% | 9,700 |
2017/12/26 | 2,052 | 2,060 | 2,051 | 2,059 | +9 | +0.4% | 9,400 |
2017/12/25 | 2,035 | 2,056 | 2,035 | 2,050 | +19 | +0.9% | 10,300 |
2017/12/22 | 2,036 | 2,049 | 2,029 | 2,031 | +2 | +0.1% | 13,000 |
2017/12/21 | 2,028 | 2,035 | 2,014 | 2,029 | -1 | ±0% | 12,600 |
2017/12/20 | 2,041 | 2,041 | 2,022 | 2,030 | -6 | -0.3% | 11,900 |
2017/12/19 | 2,057 | 2,058 | 2,019 | 2,036 | -21 | -1% | 20,100 |
1601~
1650
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