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 |
---|---|---|---|---|---|---|---|
2016/09/29 | 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 |
2016/09/15 | 1,668 | 1,668 | 1,646 | 1,653 | -15 | -0.9% | 10,200 |
2016/09/14 | 1,670 | 1,675 | 1,664 | 1,668 | -6 | -0.4% | 7,300 |
2016/09/13 | 1,669 | 1,680 | 1,662 | 1,674 | +13 | +0.8% | 8,900 |
2016/09/12 | 1,640 | 1,668 | 1,630 | 1,661 | +3 | +0.2% | 12,300 |
2016/09/09 | 1,667 | 1,675 | 1,656 | 1,658 | -9 | -0.5% | 16,700 |
2016/09/08 | 1,650 | 1,675 | 1,650 | 1,667 | ±0 | ±0% | 14,800 |
2016/09/07 | 1,640 | 1,671 | 1,639 | 1,667 | +10 | +0.6% | 12,200 |
2016/09/06 | 1,625 | 1,664 | 1,620 | 1,657 | +35 | +2.2% | 17,800 |
2016/09/05 | 1,626 | 1,626 | 1,615 | 1,622 | -4 | -0.2% | 6,200 |
2016/09/02 | 1,605 | 1,633 | 1,605 | 1,626 | +23 | +1.4% | 7,900 |
2016/09/01 | 1,590 | 1,605 | 1,590 | 1,603 | -3 | -0.2% | 5,100 |
2016/08/31 | 1,591 | 1,610 | 1,591 | 1,606 | +6 | +0.4% | 8,300 |
2016/08/30 | 1,598 | 1,602 | 1,585 | 1,600 | -9 | -0.6% | 7,300 |
2016/08/29 | 1,626 | 1,626 | 1,602 | 1,609 | +5 | +0.3% | 4,500 |
2016/08/26 | 1,625 | 1,625 | 1,596 | 1,604 | -21 | -1.3% | 9,200 |
2016/08/25 | 1,615 | 1,625 | 1,615 | 1,625 | +10 | +0.6% | 3,200 |
2016/08/24 | 1,635 | 1,635 | 1,576 | 1,615 | -20 | -1.2% | 5,800 |
2016/08/23 | 1,614 | 1,639 | 1,614 | 1,635 | +20 | +1.2% | 22,100 |
2016/08/22 | 1,581 | 1,620 | 1,574 | 1,615 | +28 | +1.8% | 15,400 |
2016/08/19 | 1,558 | 1,592 | 1,558 | 1,587 | +31 | +2% | 11,700 |
2016/08/18 | 1,558 | 1,570 | 1,554 | 1,556 | -31 | -2% | 13,600 |
2016/08/17 | 1,566 | 1,600 | 1,561 | 1,587 | +2 | +0.1% | 20,800 |
2016/08/16 | 1,620 | 1,626 | 1,580 | 1,585 | -35 | -2.2% | 15,300 |
2016/08/15 | 1,611 | 1,636 | 1,610 | 1,620 | +10 | +0.6% | 17,100 |
2016/08/12 | 1,594 | 1,614 | 1,581 | 1,610 | +19 | +1.2% | 17,500 |
2016/08/10 | 1,590 | 1,597 | 1,583 | 1,591 | -5 | -0.3% | 10,300 |
2016/08/09 | 1,588 | 1,596 | 1,576 | 1,596 | +16 | +1% | 16,900 |
2016/08/08 | 1,560 | 1,580 | 1,540 | 1,580 | +78 | +5.2% | 24,700 |
2016/08/05 | 1,481 | 1,512 | 1,481 | 1,502 | +16 | +1.1% | 9,100 |
2016/08/04 | 1,506 | 1,509 | 1,486 | 1,486 | -24 | -1.6% | 14,600 |
2016/08/03 | 1,520 | 1,538 | 1,508 | 1,510 | -10 | -0.7% | 12,500 |
2016/08/02 | 1,527 | 1,534 | 1,520 | 1,520 | -2 | -0.1% | 5,100 |
2016/08/01 | 1,534 | 1,534 | 1,520 | 1,522 | -12 | -0.8% | 9,200 |
2016/07/29 | 1,523 | 1,535 | 1,520 | 1,534 | +1 | +0.1% | 10,600 |
2016/07/28 | 1,525 | 1,535 | 1,525 | 1,533 | +6 | +0.4% | 4,900 |
2016/07/27 | 1,522 | 1,538 | 1,522 | 1,527 | ±0 | ±0% | 8,000 |
2016/07/26 | 1,534 | 1,540 | 1,523 | 1,527 | -7 | -0.5% | 7,900 |
2016/07/25 | 1,529 | 1,545 | 1,528 | 1,534 | +6 | +0.4% | 6,100 |
2016/07/22 | 1,532 | 1,532 | 1,522 | 1,528 | -4 | -0.3% | 4,600 |
2016/07/21 | 1,550 | 1,550 | 1,527 | 1,532 | -12 | -0.8% | 12,700 |
2016/07/20 | 1,541 | 1,545 | 1,536 | 1,544 | +1 | +0.1% | 6,100 |
2016/07/19 | 1,550 | 1,550 | 1,532 | 1,543 | -7 | -0.5% | 20,600 |
1951~
2000
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