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 |
---|---|---|---|---|---|---|---|
2016/02/19 | 1,602 | 1,603 | 1,587 | 1,591 | -27 | -1.7% | 14,100 |
2016/02/18 | 1,645 | 1,645 | 1,616 | 1,618 | -5 | -0.3% | 15,700 |
2016/02/17 | 1,625 | 1,643 | 1,613 | 1,623 | -1 | -0.1% | 10,600 |
2016/02/16 | 1,636 | 1,657 | 1,623 | 1,624 | -12 | -0.7% | 15,200 |
2016/02/15 | 1,597 | 1,646 | 1,597 | 1,636 | +60 | +3.8% | 19,400 |
2016/02/12 | 1,580 | 1,612 | 1,570 | 1,576 | -62 | -3.8% | 24,000 |
2016/02/10 | 1,681 | 1,690 | 1,637 | 1,638 | -53 | -3.1% | 17,900 |
2016/02/09 | 1,697 | 1,705 | 1,680 | 1,691 | -40 | -2.3% | 13,900 |
2016/02/08 | 1,705 | 1,743 | 1,690 | 1,731 | +26 | +1.5% | 16,700 |
2016/02/05 | 1,711 | 1,718 | 1,681 | 1,705 | -29 | -1.7% | 10,700 |
2016/02/04 | 1,731 | 1,746 | 1,729 | 1,734 | -22 | -1.3% | 12,400 |
2016/02/03 | 1,740 | 1,756 | 1,726 | 1,756 | -7 | -0.4% | 10,800 |
2016/02/02 | 1,719 | 1,767 | 1,718 | 1,763 | +17 | +1% | 13,700 |
2016/02/01 | 1,749 | 1,750 | 1,730 | 1,746 | +6 | +0.3% | 15,300 |
2016/01/29 | 1,712 | 1,745 | 1,706 | 1,740 | +24 | +1.4% | 15,500 |
2016/01/28 | 1,690 | 1,716 | 1,677 | 1,716 | +27 | +1.6% | 19,300 |
2016/01/27 | 1,670 | 1,690 | 1,647 | 1,689 | +44 | +2.7% | 12,400 |
2016/01/26 | 1,618 | 1,664 | 1,609 | 1,645 | +27 | +1.7% | 24,000 |
2016/01/25 | 1,605 | 1,622 | 1,591 | 1,618 | +45 | +2.9% | 12,900 |
2016/01/22 | 1,546 | 1,575 | 1,516 | 1,573 | +38 | +2.5% | 35,500 |
2016/01/21 | 1,580 | 1,597 | 1,527 | 1,535 | -53 | -3.3% | 28,500 |
2016/01/20 | 1,629 | 1,634 | 1,586 | 1,588 | -41 | -2.5% | 20,700 |
2016/01/19 | 1,631 | 1,647 | 1,620 | 1,629 | -6 | -0.4% | 21,600 |
2016/01/18 | 1,641 | 1,641 | 1,621 | 1,635 | -6 | -0.4% | 15,400 |
2016/01/15 | 1,626 | 1,657 | 1,626 | 1,641 | +15 | +0.9% | 18,300 |
2016/01/14 | 1,633 | 1,637 | 1,610 | 1,626 | -11 | -0.7% | 15,800 |
2016/01/13 | 1,642 | 1,642 | 1,625 | 1,637 | +4 | +0.2% | 16,700 |
2016/01/12 | 1,650 | 1,651 | 1,630 | 1,633 | -25 | -1.5% | 22,200 |
2016/01/08 | 1,670 | 1,677 | 1,652 | 1,658 | -18 | -1.1% | 13,400 |
2016/01/07 | 1,681 | 1,694 | 1,664 | 1,676 | -13 | -0.8% | 12,500 |
2016/01/06 | 1,705 | 1,705 | 1,678 | 1,689 | -5 | -0.3% | 11,000 |
2016/01/05 | 1,686 | 1,705 | 1,681 | 1,694 | +8 | +0.5% | 16,200 |
2016/01/04 | 1,748 | 1,750 | 1,684 | 1,686 | -52 | -3% | 23,200 |
2015/12/30 | 1,748 | 1,748 | 1,718 | 1,738 | +8 | +0.5% | 8,200 |
2015/12/29 | 1,719 | 1,730 | 1,695 | 1,730 | +16 | +0.9% | 16,500 |
2015/12/28 | 1,718 | 1,719 | 1,693 | 1,714 | +12 | +0.7% | 14,100 |
2015/12/25 | 1,692 | 1,715 | 1,679 | 1,702 | +10 | +0.6% | 20,300 |
2015/12/24 | 1,760 | 1,760 | 1,683 | 1,692 | -70 | -4% | 39,100 |
2015/12/22 | 1,749 | 1,770 | 1,741 | 1,762 | +15 | +0.9% | 28,600 |
2015/12/21 | 1,761 | 1,765 | 1,731 | 1,747 | -16 | -0.9% | 19,300 |
2015/12/18 | 1,785 | 1,786 | 1,754 | 1,763 | -13 | -0.7% | 19,400 |
2015/12/17 | 1,750 | 1,783 | 1,750 | 1,776 | +51 | +3% | 53,100 |
2015/12/16 | 1,700 | 1,728 | 1,694 | 1,725 | +29 | +1.7% | 23,100 |
2015/12/15 | 1,698 | 1,709 | 1,694 | 1,696 | -2 | -0.1% | 25,900 |
2015/12/14 | 1,665 | 1,698 | 1,646 | 1,698 | +13 | +0.8% | 31,200 |
2015/12/11 | 1,680 | 1,700 | 1,673 | 1,685 | -9 | -0.5% | 29,800 |
2015/12/10 | 1,699 | 1,714 | 1,687 | 1,694 | -18 | -1.1% | 20,200 |
2015/12/09 | 1,732 | 1,735 | 1,695 | 1,712 | -20 | -1.2% | 31,200 |
2015/12/08 | 1,741 | 1,747 | 1,714 | 1,732 | -9 | -0.5% | 29,800 |
2015/12/07 | 1,724 | 1,743 | 1,715 | 1,741 | +37 | +2.2% | 33,100 |
2101~
2150
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