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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,871 | 1,893 | 1,871 | 1,886 | +5 | +0.3% | 20,100 |
| 2017/04/26 | 1,886 | 1,889 | 1,871 | 1,881 | -5 | -0.3% | 19,300 |
| 2017/04/25 | 1,886 | 1,892 | 1,863 | 1,886 | ±0 | ±0% | 21,600 |
| 2017/04/24 | 1,872 | 1,890 | 1,872 | 1,886 | +16 | +0.9% | 30,000 |
| 2017/04/21 | 1,831 | 1,870 | 1,830 | 1,870 | +39 | +2.1% | 26,500 |
| 2017/04/20 | 1,830 | 1,831 | 1,820 | 1,831 | -3 | -0.2% | 10,000 |
| 2017/04/19 | 1,815 | 1,848 | 1,815 | 1,834 | +17 | +0.9% | 15,100 |
| 2017/04/18 | 1,820 | 1,826 | 1,793 | 1,817 | -3 | -0.2% | 23,900 |
| 2017/04/17 | 1,787 | 1,829 | 1,787 | 1,820 | +33 | +1.8% | 34,100 |
| 2017/04/14 | 1,786 | 1,800 | 1,772 | 1,787 | -8 | -0.4% | 30,200 |
| 2017/04/13 | 1,774 | 1,804 | 1,774 | 1,795 | +21 | +1.2% | 33,700 |
| 2017/04/12 | 1,788 | 1,790 | 1,764 | 1,774 | -16 | -0.9% | 32,100 |
| 2017/04/11 | 1,796 | 1,810 | 1,783 | 1,790 | -14 | -0.8% | 41,100 |
| 2017/04/10 | 1,818 | 1,826 | 1,797 | 1,804 | -10 | -0.6% | 20,900 |
| 2017/04/07 | 1,794 | 1,827 | 1,794 | 1,814 | +18 | +1% | 18,000 |
| 2017/04/06 | 1,827 | 1,830 | 1,795 | 1,796 | -41 | -2.2% | 19,700 |
| 2017/04/05 | 1,840 | 1,849 | 1,830 | 1,837 | +4 | +0.2% | 13,900 |
| 2017/04/04 | 1,856 | 1,871 | 1,833 | 1,833 | -23 | -1.2% | 34,800 |
| 2017/04/03 | 1,849 | 1,863 | 1,841 | 1,856 | +6 | +0.3% | 20,700 |
| 2017/03/31 | 1,863 | 1,870 | 1,850 | 1,850 | -13 | -0.7% | 35,300 |
| 2017/03/30 | 1,864 | 1,867 | 1,858 | 1,863 | -10 | -0.5% | 25,900 |
| 2017/03/29 | 1,863 | 1,874 | 1,857 | 1,873 | -7 | -0.4% | 61,800 |
| 2017/03/28 | 1,913 | 1,914 | 1,876 | 1,880 | -29 | -1.5% | 120,000 |
| 2017/03/27 | 1,899 | 1,917 | 1,891 | 1,909 | +10 | +0.5% | 36,100 |
| 2017/03/24 | 1,885 | 1,899 | 1,885 | 1,899 | +15 | +0.8% | 15,300 |
| 2017/03/23 | 1,881 | 1,887 | 1,874 | 1,884 | +7 | +0.4% | 37,000 |
| 2017/03/22 | 1,902 | 1,903 | 1,875 | 1,877 | -33 | -1.7% | 63,300 |
| 2017/03/21 | 1,919 | 1,929 | 1,910 | 1,910 | -8 | -0.4% | 25,100 |
| 2017/03/17 | 1,904 | 1,925 | 1,902 | 1,918 | +7 | +0.4% | 11,500 |
| 2017/03/16 | 1,914 | 1,914 | 1,902 | 1,911 | -5 | -0.3% | 21,700 |
| 2017/03/15 | 1,924 | 1,925 | 1,912 | 1,916 | -9 | -0.5% | 20,600 |
| 2017/03/14 | 1,931 | 1,934 | 1,923 | 1,925 | -6 | -0.3% | 20,000 |
| 2017/03/13 | 1,927 | 1,947 | 1,927 | 1,931 | +2 | +0.1% | 19,100 |
| 2017/03/10 | 1,916 | 1,935 | 1,912 | 1,929 | +27 | +1.4% | 30,600 |
| 2017/03/09 | 1,888 | 1,904 | 1,887 | 1,902 | +18 | +1% | 15,500 |
| 2017/03/08 | 1,890 | 1,895 | 1,876 | 1,884 | -10 | -0.5% | 29,000 |
| 2017/03/07 | 1,908 | 1,909 | 1,891 | 1,894 | -24 | -1.3% | 38,800 |
| 2017/03/06 | 1,947 | 1,948 | 1,917 | 1,918 | -18 | -0.9% | 20,500 |
| 2017/03/03 | 1,950 | 1,950 | 1,935 | 1,936 | -14 | -0.7% | 17,800 |
| 2017/03/02 | 1,946 | 1,950 | 1,926 | 1,950 | +16 | +0.8% | 21,400 |
| 2017/03/01 | 1,905 | 1,936 | 1,905 | 1,934 | +24 | +1.3% | 16,700 |
| 2017/02/28 | 1,943 | 1,945 | 1,909 | 1,910 | -33 | -1.7% | 32,300 |
| 2017/02/27 | 1,946 | 1,947 | 1,923 | 1,943 | -5 | -0.3% | 24,000 |
| 2017/02/24 | 1,920 | 1,950 | 1,916 | 1,948 | +28 | +1.5% | 31,700 |
| 2017/02/23 | 1,893 | 1,920 | 1,885 | 1,920 | +27 | +1.4% | 33,800 |
| 2017/02/22 | 1,895 | 1,897 | 1,878 | 1,893 | -2 | -0.1% | 26,600 |
| 2017/02/21 | 1,871 | 1,897 | 1,871 | 1,895 | +30 | +1.6% | 29,700 |
| 2017/02/20 | 1,844 | 1,865 | 1,833 | 1,865 | +24 | +1.3% | 19,400 |
| 2017/02/17 | 1,801 | 1,844 | 1,801 | 1,841 | +38 | +2.1% | 24,700 |
| 2017/02/16 | 1,830 | 1,836 | 1,801 | 1,803 | -42 | -2.3% | 46,400 |
1851～
1900
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
