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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,748 | 1,781 | 1,748 | 1,764 | +23 | +1.3% | 42,500 |
| 2016/11/30 | 1,691 | 1,741 | 1,689 | 1,741 | +56 | +3.3% | 45,000 |
| 2016/11/29 | 1,688 | 1,691 | 1,675 | 1,685 | -3 | -0.2% | 16,900 |
| 2016/11/28 | 1,679 | 1,691 | 1,663 | 1,688 | +10 | +0.6% | 24,800 |
| 2016/11/25 | 1,695 | 1,697 | 1,678 | 1,678 | -17 | -1% | 41,300 |
| 2016/11/24 | 1,720 | 1,720 | 1,694 | 1,695 | -9 | -0.5% | 49,600 |
| 2016/11/22 | 1,695 | 1,712 | 1,695 | 1,704 | +9 | +0.5% | 12,600 |
| 2016/11/21 | 1,704 | 1,707 | 1,691 | 1,695 | +2 | +0.1% | 53,400 |
| 2016/11/18 | 1,739 | 1,739 | 1,691 | 1,693 | -46 | -2.6% | 57,200 |
| 2016/11/17 | 1,724 | 1,741 | 1,720 | 1,739 | +20 | +1.2% | 14,200 |
| 2016/11/16 | 1,728 | 1,729 | 1,716 | 1,719 | -10 | -0.6% | 22,300 |
| 2016/11/15 | 1,743 | 1,750 | 1,726 | 1,729 | -14 | -0.8% | 16,400 |
| 2016/11/14 | 1,725 | 1,744 | 1,712 | 1,743 | +24 | +1.4% | 17,300 |
| 2016/11/11 | 1,724 | 1,739 | 1,712 | 1,719 | -5 | -0.3% | 21,000 |
| 2016/11/10 | 1,741 | 1,747 | 1,717 | 1,724 | +37 | +2.2% | 22,500 |
| 2016/11/09 | 1,726 | 1,751 | 1,687 | 1,687 | -39 | -2.3% | 26,800 |
| 2016/11/08 | 1,804 | 1,808 | 1,711 | 1,726 | -78 | -4.3% | 50,800 |
| 2016/11/07 | 1,810 | 1,825 | 1,804 | 1,804 | -7 | -0.4% | 20,400 |
| 2016/11/04 | 1,809 | 1,818 | 1,785 | 1,811 | -1 | -0.1% | 35,400 |
| 2016/11/02 | 1,820 | 1,820 | 1,791 | 1,812 | -17 | -0.9% | 24,200 |
| 2016/11/01 | 1,817 | 1,829 | 1,807 | 1,829 | -4 | -0.2% | 24,400 |
| 2016/10/31 | 1,851 | 1,851 | 1,798 | 1,833 | -18 | -1% | 29,100 |
| 2016/10/28 | 1,865 | 1,867 | 1,830 | 1,851 | -6 | -0.3% | 42,200 |
| 2016/10/27 | 1,822 | 1,880 | 1,822 | 1,857 | +47 | +2.6% | 59,200 |
| 2016/10/26 | 1,800 | 1,810 | 1,795 | 1,810 | +16 | +0.9% | 24,600 |
| 2016/10/25 | 1,783 | 1,803 | 1,756 | 1,794 | +15 | +0.8% | 44,300 |
| 2016/10/24 | 1,753 | 1,780 | 1,753 | 1,779 | +23 | +1.3% | 17,100 |
| 2016/10/21 | 1,755 | 1,759 | 1,739 | 1,756 | -3 | -0.2% | 15,900 |
| 2016/10/20 | 1,730 | 1,760 | 1,721 | 1,759 | +19 | +1.1% | 23,500 |
| 2016/10/19 | 1,693 | 1,748 | 1,685 | 1,740 | +47 | +2.8% | 26,700 |
| 2016/10/18 | 1,687 | 1,712 | 1,680 | 1,693 | -3 | -0.2% | 14,800 |
| 2016/10/17 | 1,693 | 1,715 | 1,685 | 1,696 | -2 | -0.1% | 13,700 |
| 2016/10/14 | 1,694 | 1,700 | 1,685 | 1,698 | -14 | -0.8% | 22,400 |
| 2016/10/13 | 1,723 | 1,723 | 1,706 | 1,712 | -13 | -0.8% | 10,300 |
| 2016/10/12 | 1,738 | 1,738 | 1,720 | 1,725 | -16 | -0.9% | 11,200 |
| 2016/10/11 | 1,750 | 1,751 | 1,730 | 1,741 | -4 | -0.2% | 11,400 |
| 2016/10/07 | 1,752 | 1,752 | 1,740 | 1,745 | -15 | -0.9% | 9,400 |
| 2016/10/06 | 1,762 | 1,770 | 1,757 | 1,760 | -2 | -0.1% | 9,100 |
| 2016/10/05 | 1,766 | 1,777 | 1,760 | 1,762 | -8 | -0.5% | 10,900 |
| 2016/10/04 | 1,769 | 1,775 | 1,753 | 1,770 | -5 | -0.3% | 11,500 |
| 2016/10/03 | 1,751 | 1,775 | 1,748 | 1,775 | +24 | +1.4% | 12,000 |
| 2016/09/30 | 1,750 | 1,767 | 1,742 | 1,751 | -17 | -1% | 9,000 |
| 2016/09/29 | 1,771 | 1,771 | 1,749 | 1,768 | -14 | -0.8% | 10,200 |
| 2016/09/28 | 1,773 | 1,783 | 1,747 | 1,782 | -1 | -0.1% | 17,400 |
| 2016/09/27 | 1,750 | 1,783 | 1,724 | 1,783 | +23 | +1.3% | 25,300 |
| 2016/09/26 | 1,745 | 1,775 | 1,733 | 1,760 | +19 | +1.1% | 22,900 |
| 2016/09/23 | 1,714 | 1,745 | 1,702 | 1,741 | +27 | +1.6% | 25,500 |
| 2016/09/21 | 1,666 | 1,714 | 1,663 | 1,714 | +39 | +2.3% | 14,600 |
| 2016/09/20 | 1,690 | 1,690 | 1,671 | 1,675 | -15 | -0.9% | 11,600 |
| 2016/09/16 | 1,653 | 1,690 | 1,649 | 1,690 | +37 | +2.2% | 14,000 |
1951～
2000
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
