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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,992 | 1,993 | 1,983 | 1,985 | -7 | -0.4% | 13,700 |
2023/09/25 | 1,981 | 1,994 | 1,978 | 1,992 | +11 | +0.6% | 14,300 |
2023/09/22 | 1,980 | 1,988 | 1,977 | 1,981 | -5 | -0.3% | 11,300 |
2023/09/21 | 1,997 | 1,997 | 1,983 | 1,986 | +3 | +0.2% | 8,100 |
2023/09/20 | 1,991 | 1,992 | 1,980 | 1,983 | -15 | -0.8% | 15,900 |
2023/09/19 | 2,004 | 2,004 | 1,986 | 1,998 | -6 | -0.3% | 15,300 |
2023/09/15 | 1,992 | 2,008 | 1,986 | 2,004 | +14 | +0.7% | 24,200 |
2023/09/14 | 1,989 | 1,993 | 1,983 | 1,990 | +1 | +0.1% | 10,000 |
2023/09/13 | 1,996 | 1,996 | 1,984 | 1,989 | -7 | -0.4% | 8,700 |
2023/09/12 | 1,978 | 1,996 | 1,978 | 1,996 | +15 | +0.8% | 6,100 |
2023/09/11 | 1,976 | 1,981 | 1,968 | 1,981 | +7 | +0.4% | 10,300 |
2023/09/08 | 1,979 | 1,984 | 1,974 | 1,974 | -12 | -0.6% | 19,500 |
2023/09/07 | 1,995 | 1,998 | 1,986 | 1,986 | -12 | -0.6% | 17,900 |
2023/09/06 | 1,999 | 2,002 | 1,993 | 1,998 | -4 | -0.2% | 12,800 |
2023/09/05 | 2,008 | 2,008 | 1,998 | 2,002 | -6 | -0.3% | 12,300 |
2023/09/04 | 1,997 | 2,008 | 1,991 | 2,008 | +11 | +0.6% | 20,000 |
2023/09/01 | 1,991 | 1,997 | 1,985 | 1,997 | +6 | +0.3% | 11,400 |
2023/08/31 | 1,989 | 1,994 | 1,989 | 1,991 | +2 | +0.1% | 10,700 |
2023/08/30 | 1,982 | 1,990 | 1,977 | 1,989 | +9 | +0.5% | 13,300 |
2023/08/29 | 1,980 | 1,983 | 1,976 | 1,980 | ±0 | ±0% | 8,000 |
2023/08/28 | 1,979 | 1,980 | 1,965 | 1,980 | +3 | +0.2% | 11,900 |
2023/08/25 | 1,971 | 1,982 | 1,970 | 1,977 | +5 | +0.3% | 12,800 |
2023/08/24 | 1,969 | 1,976 | 1,962 | 1,972 | +3 | +0.2% | 9,900 |
2023/08/23 | 1,962 | 1,972 | 1,962 | 1,969 | -6 | -0.3% | 6,600 |
2023/08/22 | 1,970 | 1,975 | 1,966 | 1,975 | +10 | +0.5% | 6,800 |
2023/08/21 | 1,960 | 1,971 | 1,960 | 1,965 | +8 | +0.4% | 6,600 |
2023/08/18 | 1,964 | 1,967 | 1,957 | 1,957 | -8 | -0.4% | 8,500 |
2023/08/17 | 1,979 | 1,979 | 1,959 | 1,965 | -11 | -0.6% | 7,100 |
2023/08/16 | 1,982 | 1,982 | 1,970 | 1,976 | -6 | -0.3% | 5,200 |
2023/08/15 | 1,977 | 1,982 | 1,970 | 1,982 | +5 | +0.3% | 9,100 |
2023/08/14 | 1,975 | 1,988 | 1,970 | 1,977 | -4 | -0.2% | 9,400 |
2023/08/10 | 1,972 | 1,981 | 1,957 | 1,981 | -9 | -0.5% | 24,100 |
2023/08/09 | 2,009 | 2,009 | 1,980 | 1,990 | -18 | -0.9% | 18,400 |
2023/08/08 | 1,984 | 2,009 | 1,978 | 2,008 | +24 | +1.2% | 27,800 |
2023/08/07 | 1,967 | 1,985 | 1,962 | 1,984 | +17 | +0.9% | 22,000 |
2023/08/04 | 1,963 | 1,972 | 1,958 | 1,967 | ±0 | ±0% | 11,900 |
2023/08/03 | 1,955 | 1,967 | 1,952 | 1,967 | +11 | +0.6% | 16,800 |
2023/08/02 | 1,955 | 1,962 | 1,952 | 1,956 | -10 | -0.5% | 10,300 |
2023/08/01 | 1,965 | 1,969 | 1,953 | 1,966 | +2 | +0.1% | 10,100 |
2023/07/31 | 1,964 | 1,974 | 1,959 | 1,964 | ±0 | ±0% | 15,800 |
2023/07/28 | 1,950 | 1,964 | 1,949 | 1,964 | +8 | +0.4% | 21,500 |
2023/07/27 | 1,956 | 1,960 | 1,953 | 1,956 | ±0 | ±0% | 9,300 |
2023/07/26 | 1,951 | 1,960 | 1,949 | 1,956 | +5 | +0.3% | 5,400 |
2023/07/25 | 1,959 | 1,961 | 1,951 | 1,951 | -8 | -0.4% | 12,100 |
2023/07/24 | 1,960 | 1,965 | 1,956 | 1,959 | -1 | -0.1% | 6,400 |
2023/07/21 | 1,951 | 1,962 | 1,947 | 1,960 | +9 | +0.5% | 9,300 |
2023/07/20 | 1,966 | 1,966 | 1,950 | 1,951 | -14 | -0.7% | 7,400 |
2023/07/19 | 1,965 | 1,966 | 1,957 | 1,965 | +7 | +0.4% | 18,500 |
2023/07/18 | 1,947 | 1,958 | 1,947 | 1,958 | +11 | +0.6% | 9,400 |
2023/07/14 | 1,950 | 1,954 | 1,942 | 1,947 | ±0 | ±0% | 10,200 |
151~
200
件表示中 / 5546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 | 209,500円 | +5.3% | +232.3% | 1.10% | 18.83倍 | 1.09倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
六甲バタ | 150,900円 | +2.3% | +191.4% | 1.33% | 28.00倍 | 0.98倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
井村屋G | 247,200円 | +2.7% | -7.0% | 1.25% | 17.48倍 | 1.54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 |
岩塚菓 | 260,000円 | +7.9% | -48.7% | 0.75% | 13.87倍 | 0.39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 |
名糖産 | 177,700円 | +6.9% | +32.5% | 1.58% | 27.33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 |
市場注目の銘柄
チャート関連のコラム