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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,684 | 1,694 | 1,672 | 1,679 | -3 | -0.2% | 8,700 |
| 2016/04/19 | 1,692 | 1,708 | 1,669 | 1,682 | +7 | +0.4% | 10,500 |
| 2016/04/18 | 1,662 | 1,697 | 1,653 | 1,675 | -51 | -3% | 16,300 |
| 2016/04/15 | 1,724 | 1,726 | 1,712 | 1,726 | +1 | +0.1% | 15,900 |
| 2016/04/14 | 1,710 | 1,725 | 1,690 | 1,725 | +20 | +1.2% | 34,700 |
| 2016/04/13 | 1,696 | 1,710 | 1,686 | 1,705 | +20 | +1.2% | 21,500 |
| 2016/04/12 | 1,695 | 1,695 | 1,681 | 1,685 | -5 | -0.3% | 12,200 |
| 2016/04/11 | 1,695 | 1,695 | 1,679 | 1,690 | +8 | +0.5% | 14,400 |
| 2016/04/08 | 1,652 | 1,692 | 1,631 | 1,682 | +24 | +1.4% | 32,300 |
| 2016/04/07 | 1,638 | 1,661 | 1,635 | 1,658 | +16 | +1% | 15,100 |
| 2016/04/06 | 1,638 | 1,650 | 1,618 | 1,642 | -3 | -0.2% | 20,100 |
| 2016/04/05 | 1,679 | 1,688 | 1,634 | 1,645 | -18 | -1.1% | 25,600 |
| 2016/04/04 | 1,634 | 1,678 | 1,628 | 1,663 | +42 | +2.6% | 26,300 |
| 2016/04/01 | 1,627 | 1,627 | 1,601 | 1,621 | -8 | -0.5% | 60,800 |
| 2016/03/31 | 1,654 | 1,654 | 1,623 | 1,629 | -15 | -0.9% | 32,300 |
| 2016/03/30 | 1,665 | 1,679 | 1,641 | 1,644 | -29 | -1.7% | 35,700 |
| 2016/03/29 | 1,681 | 1,688 | 1,652 | 1,673 | -37 | -2.2% | 67,100 |
| 2016/03/28 | 1,700 | 1,718 | 1,700 | 1,710 | +9 | +0.5% | 116,800 |
| 2016/03/25 | 1,709 | 1,709 | 1,687 | 1,701 | -8 | -0.5% | 63,000 |
| 2016/03/24 | 1,707 | 1,715 | 1,702 | 1,709 | -12 | -0.7% | 39,100 |
| 2016/03/23 | 1,720 | 1,725 | 1,715 | 1,721 | -4 | -0.2% | 18,000 |
| 2016/03/22 | 1,720 | 1,725 | 1,702 | 1,725 | -4 | -0.2% | 29,100 |
| 2016/03/18 | 1,749 | 1,750 | 1,703 | 1,729 | -30 | -1.7% | 25,900 |
| 2016/03/17 | 1,766 | 1,768 | 1,752 | 1,759 | -6 | -0.3% | 22,600 |
| 2016/03/16 | 1,765 | 1,780 | 1,765 | 1,765 | ±0 | ±0% | 18,600 |
| 2016/03/15 | 1,761 | 1,775 | 1,761 | 1,765 | +4 | +0.2% | 19,800 |
| 2016/03/14 | 1,762 | 1,768 | 1,759 | 1,761 | +2 | +0.1% | 14,000 |
| 2016/03/11 | 1,750 | 1,768 | 1,744 | 1,759 | -4 | -0.2% | 26,800 |
| 2016/03/10 | 1,747 | 1,764 | 1,733 | 1,763 | +23 | +1.3% | 32,400 |
| 2016/03/09 | 1,747 | 1,747 | 1,730 | 1,740 | +19 | +1.1% | 24,100 |
| 2016/03/08 | 1,709 | 1,730 | 1,702 | 1,721 | +12 | +0.7% | 26,000 |
| 2016/03/07 | 1,695 | 1,715 | 1,695 | 1,709 | +14 | +0.8% | 23,300 |
| 2016/03/04 | 1,697 | 1,699 | 1,676 | 1,695 | -2 | -0.1% | 21,200 |
| 2016/03/03 | 1,643 | 1,700 | 1,643 | 1,697 | +43 | +2.6% | 25,600 |
| 2016/03/02 | 1,630 | 1,662 | 1,624 | 1,654 | +32 | +2% | 30,800 |
| 2016/03/01 | 1,568 | 1,622 | 1,568 | 1,622 | +54 | +3.4% | 43,300 |
| 2016/02/29 | 1,600 | 1,603 | 1,567 | 1,568 | -29 | -1.8% | 29,500 |
| 2016/02/26 | 1,599 | 1,611 | 1,589 | 1,597 | +15 | +0.9% | 15,600 |
| 2016/02/25 | 1,566 | 1,586 | 1,565 | 1,582 | +18 | +1.2% | 24,900 |
| 2016/02/24 | 1,579 | 1,587 | 1,561 | 1,564 | -14 | -0.9% | 17,700 |
| 2016/02/23 | 1,593 | 1,598 | 1,576 | 1,578 | -14 | -0.9% | 14,200 |
| 2016/02/22 | 1,587 | 1,596 | 1,582 | 1,592 | +1 | +0.1% | 15,500 |
| 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 |
2101～
2150
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
