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 |
---|---|---|---|---|---|---|---|
2017/07/24 | 2,043 | 2,063 | 2,035 | 2,060 | +14 | +0.7% | 18,100 |
2017/07/21 | 2,058 | 2,060 | 2,040 | 2,046 | -10 | -0.5% | 12,500 |
2017/07/20 | 2,053 | 2,063 | 2,043 | 2,056 | +19 | +0.9% | 12,000 |
2017/07/19 | 2,021 | 2,060 | 2,021 | 2,037 | +8 | +0.4% | 14,100 |
2017/07/18 | 2,058 | 2,059 | 2,023 | 2,029 | -29 | -1.4% | 27,100 |
2017/07/14 | 2,058 | 2,069 | 2,053 | 2,058 | ±0 | ±0% | 13,400 |
2017/07/13 | 2,058 | 2,071 | 2,055 | 2,058 | +1 | ±0% | 8,500 |
2017/07/12 | 2,076 | 2,077 | 2,056 | 2,057 | -18 | -0.9% | 19,300 |
2017/07/11 | 2,060 | 2,091 | 2,060 | 2,075 | +8 | +0.4% | 19,300 |
2017/07/10 | 2,059 | 2,084 | 2,059 | 2,067 | +10 | +0.5% | 10,100 |
2017/07/07 | 2,066 | 2,076 | 2,051 | 2,057 | -19 | -0.9% | 12,900 |
2017/07/06 | 2,074 | 2,103 | 2,068 | 2,076 | -13 | -0.6% | 11,900 |
2017/07/05 | 2,075 | 2,101 | 2,068 | 2,089 | +4 | +0.2% | 15,000 |
2017/07/04 | 2,108 | 2,133 | 2,082 | 2,085 | -22 | -1% | 16,800 |
2017/07/03 | 2,119 | 2,139 | 2,103 | 2,107 | -20 | -0.9% | 13,600 |
2017/06/30 | 2,117 | 2,139 | 2,112 | 2,127 | -17 | -0.8% | 19,300 |
2017/06/29 | 2,100 | 2,156 | 2,099 | 2,144 | +11 | +0.5% | 18,000 |
2017/06/28 | 2,155 | 2,157 | 2,126 | 2,133 | -21 | -1% | 16,000 |
2017/06/27 | 2,156 | 2,167 | 2,137 | 2,154 | -7 | -0.3% | 15,700 |
2017/06/26 | 2,150 | 2,177 | 2,150 | 2,161 | +6 | +0.3% | 15,600 |
2017/06/23 | 2,174 | 2,176 | 2,147 | 2,155 | -19 | -0.9% | 18,300 |
2017/06/22 | 2,150 | 2,178 | 2,130 | 2,174 | +35 | +1.6% | 29,800 |
2017/06/21 | 2,114 | 2,150 | 2,096 | 2,139 | +33 | +1.6% | 22,000 |
2017/06/20 | 2,100 | 2,120 | 2,083 | 2,106 | +13 | +0.6% | 24,200 |
2017/06/19 | 2,091 | 2,097 | 2,088 | 2,093 | +2 | +0.1% | 6,200 |
2017/06/16 | 2,090 | 2,097 | 2,073 | 2,091 | +11 | +0.5% | 10,100 |
2017/06/15 | 2,058 | 2,093 | 2,049 | 2,080 | +22 | +1.1% | 16,800 |
2017/06/14 | 2,068 | 2,080 | 2,055 | 2,058 | -10 | -0.5% | 12,000 |
2017/06/13 | 2,040 | 2,080 | 2,040 | 2,068 | +21 | +1% | 10,900 |
2017/06/12 | 2,052 | 2,065 | 2,041 | 2,047 | -7 | -0.3% | 12,200 |
2017/06/09 | 2,066 | 2,069 | 2,051 | 2,054 | -22 | -1.1% | 13,300 |
2017/06/08 | 2,118 | 2,118 | 2,072 | 2,076 | -27 | -1.3% | 19,500 |
2017/06/07 | 2,032 | 2,118 | 2,028 | 2,103 | +85 | +4.2% | 47,400 |
2017/06/06 | 2,047 | 2,047 | 2,016 | 2,018 | -9 | -0.4% | 19,600 |
2017/06/05 | 1,991 | 2,040 | 1,980 | 2,027 | +36 | +1.8% | 25,300 |
2017/06/02 | 1,994 | 2,000 | 1,979 | 1,991 | -2 | -0.1% | 19,300 |
2017/06/01 | 1,961 | 1,999 | 1,961 | 1,993 | +28 | +1.4% | 16,600 |
2017/05/31 | 1,980 | 1,985 | 1,961 | 1,965 | -15 | -0.8% | 11,300 |
2017/05/30 | 2,001 | 2,007 | 1,976 | 1,980 | -16 | -0.8% | 9,400 |
2017/05/29 | 1,977 | 2,005 | 1,977 | 1,996 | +17 | +0.9% | 12,400 |
2017/05/26 | 2,015 | 2,015 | 1,977 | 1,979 | -36 | -1.8% | 21,500 |
2017/05/25 | 2,031 | 2,035 | 2,013 | 2,015 | -16 | -0.8% | 20,100 |
2017/05/24 | 2,027 | 2,038 | 2,023 | 2,031 | +12 | +0.6% | 11,600 |
2017/05/23 | 2,000 | 2,030 | 2,000 | 2,019 | +21 | +1.1% | 23,400 |
2017/05/22 | 1,979 | 2,004 | 1,979 | 1,998 | +18 | +0.9% | 10,300 |
2017/05/19 | 1,976 | 1,985 | 1,967 | 1,980 | -4 | -0.2% | 14,300 |
2017/05/18 | 2,001 | 2,007 | 1,982 | 1,984 | -34 | -1.7% | 19,300 |
2017/05/17 | 2,034 | 2,037 | 2,004 | 2,018 | -21 | -1% | 22,000 |
2017/05/16 | 2,054 | 2,062 | 2,027 | 2,039 | -15 | -0.7% | 22,000 |
2017/05/15 | 2,052 | 2,077 | 2,052 | 2,054 | +2 | +0.1% | 27,900 |
1751~
1800
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