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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,541 | 1,554 | 1,541 | 1,550 | +9 | +0.6% | 12,600 |
| 2016/07/14 | 1,547 | 1,559 | 1,540 | 1,541 | -6 | -0.4% | 12,900 |
| 2016/07/13 | 1,573 | 1,578 | 1,542 | 1,547 | -19 | -1.2% | 12,200 |
| 2016/07/12 | 1,552 | 1,580 | 1,552 | 1,566 | +19 | +1.2% | 15,900 |
| 2016/07/11 | 1,516 | 1,552 | 1,516 | 1,547 | +33 | +2.2% | 7,300 |
| 2016/07/08 | 1,538 | 1,547 | 1,511 | 1,514 | -21 | -1.4% | 12,100 |
| 2016/07/07 | 1,523 | 1,538 | 1,523 | 1,535 | -6 | -0.4% | 12,900 |
| 2016/07/06 | 1,543 | 1,544 | 1,522 | 1,541 | -14 | -0.9% | 12,700 |
| 2016/07/05 | 1,563 | 1,572 | 1,552 | 1,555 | +2 | +0.1% | 16,000 |
| 2016/07/04 | 1,540 | 1,574 | 1,539 | 1,553 | +14 | +0.9% | 16,400 |
| 2016/07/01 | 1,541 | 1,550 | 1,533 | 1,539 | +3 | +0.2% | 10,700 |
| 2016/06/30 | 1,564 | 1,565 | 1,536 | 1,536 | -24 | -1.5% | 9,400 |
| 2016/06/29 | 1,540 | 1,564 | 1,524 | 1,560 | +26 | +1.7% | 11,700 |
| 2016/06/28 | 1,494 | 1,549 | 1,483 | 1,534 | +32 | +2.1% | 11,100 |
| 2016/06/27 | 1,451 | 1,511 | 1,450 | 1,502 | +48 | +3.3% | 15,300 |
| 2016/06/24 | 1,522 | 1,534 | 1,446 | 1,454 | -66 | -4.3% | 31,800 |
| 2016/06/23 | 1,510 | 1,523 | 1,509 | 1,520 | +7 | +0.5% | 5,100 |
| 2016/06/22 | 1,522 | 1,532 | 1,503 | 1,513 | -32 | -2.1% | 22,400 |
| 2016/06/21 | 1,530 | 1,547 | 1,530 | 1,545 | +11 | +0.7% | 5,600 |
| 2016/06/20 | 1,533 | 1,545 | 1,532 | 1,534 | +1 | +0.1% | 8,600 |
| 2016/06/17 | 1,533 | 1,551 | 1,531 | 1,533 | -1 | -0.1% | 9,000 |
| 2016/06/16 | 1,552 | 1,556 | 1,531 | 1,534 | -18 | -1.2% | 11,400 |
| 2016/06/15 | 1,549 | 1,564 | 1,536 | 1,552 | +3 | +0.2% | 11,200 |
| 2016/06/14 | 1,573 | 1,577 | 1,548 | 1,549 | -25 | -1.6% | 10,400 |
| 2016/06/13 | 1,599 | 1,599 | 1,574 | 1,574 | -27 | -1.7% | 14,100 |
| 2016/06/10 | 1,622 | 1,622 | 1,592 | 1,601 | -19 | -1.2% | 21,600 |
| 2016/06/09 | 1,620 | 1,626 | 1,607 | 1,620 | ±0 | ±0% | 8,100 |
| 2016/06/08 | 1,603 | 1,620 | 1,602 | 1,620 | +12 | +0.7% | 11,300 |
| 2016/06/07 | 1,624 | 1,627 | 1,604 | 1,608 | -16 | -1% | 9,500 |
| 2016/06/06 | 1,611 | 1,629 | 1,611 | 1,624 | -1 | -0.1% | 12,100 |
| 2016/06/03 | 1,614 | 1,630 | 1,613 | 1,625 | +13 | +0.8% | 8,200 |
| 2016/06/02 | 1,632 | 1,632 | 1,612 | 1,612 | -25 | -1.5% | 11,500 |
| 2016/06/01 | 1,635 | 1,650 | 1,635 | 1,637 | -1 | -0.1% | 5,200 |
| 2016/05/31 | 1,644 | 1,654 | 1,634 | 1,638 | -13 | -0.8% | 8,800 |
| 2016/05/30 | 1,653 | 1,662 | 1,630 | 1,651 | +1 | +0.1% | 8,200 |
| 2016/05/27 | 1,647 | 1,655 | 1,647 | 1,650 | +3 | +0.2% | 4,000 |
| 2016/05/26 | 1,650 | 1,657 | 1,645 | 1,647 | +2 | +0.1% | 7,300 |
| 2016/05/25 | 1,642 | 1,650 | 1,640 | 1,645 | +8 | +0.5% | 3,100 |
| 2016/05/24 | 1,638 | 1,640 | 1,633 | 1,637 | +2 | +0.1% | 5,800 |
| 2016/05/23 | 1,662 | 1,663 | 1,635 | 1,635 | -30 | -1.8% | 9,000 |
| 2016/05/20 | 1,641 | 1,669 | 1,639 | 1,665 | +19 | +1.2% | 7,300 |
| 2016/05/19 | 1,638 | 1,652 | 1,631 | 1,646 | +8 | +0.5% | 7,600 |
| 2016/05/18 | 1,648 | 1,648 | 1,633 | 1,638 | -17 | -1% | 5,600 |
| 2016/05/17 | 1,649 | 1,661 | 1,630 | 1,655 | +3 | +0.2% | 10,000 |
| 2016/05/16 | 1,665 | 1,679 | 1,652 | 1,652 | -13 | -0.8% | 10,700 |
| 2016/05/13 | 1,680 | 1,680 | 1,661 | 1,665 | -15 | -0.9% | 9,100 |
| 2016/05/12 | 1,680 | 1,685 | 1,666 | 1,680 | ±0 | ±0% | 10,000 |
| 2016/05/11 | 1,708 | 1,708 | 1,673 | 1,680 | -28 | -1.6% | 11,500 |
| 2016/05/10 | 1,670 | 1,713 | 1,666 | 1,708 | +55 | +3.3% | 36,700 |
| 2016/05/09 | 1,656 | 1,662 | 1,634 | 1,653 | +26 | +1.6% | 11,400 |
2001～
2050
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
