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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,714 | 1,714 | 1,680 | 1,704 | -13 | -0.8% | 21,200 |
| 2015/12/03 | 1,688 | 1,732 | 1,688 | 1,717 | +26 | +1.5% | 45,400 |
| 2015/12/02 | 1,660 | 1,692 | 1,656 | 1,691 | +32 | +1.9% | 37,200 |
| 2015/12/01 | 1,645 | 1,659 | 1,638 | 1,659 | +6 | +0.4% | 17,800 |
| 2015/11/30 | 1,640 | 1,654 | 1,637 | 1,653 | -5 | -0.3% | 19,800 |
| 2015/11/27 | 1,700 | 1,711 | 1,611 | 1,658 | -44 | -2.6% | 34,000 |
| 2015/11/26 | 1,711 | 1,714 | 1,700 | 1,702 | -9 | -0.5% | 23,100 |
| 2015/11/25 | 1,728 | 1,728 | 1,706 | 1,711 | -19 | -1.1% | 25,000 |
| 2015/11/24 | 1,777 | 1,777 | 1,720 | 1,730 | -49 | -2.8% | 36,500 |
| 2015/11/20 | 1,795 | 1,798 | 1,753 | 1,779 | -21 | -1.2% | 22,900 |
| 2015/11/19 | 1,794 | 1,838 | 1,786 | 1,800 | +35 | +2% | 40,400 |
| 2015/11/18 | 1,750 | 1,771 | 1,744 | 1,765 | +36 | +2.1% | 31,100 |
| 2015/11/17 | 1,683 | 1,735 | 1,683 | 1,729 | +58 | +3.5% | 30,400 |
| 2015/11/16 | 1,683 | 1,684 | 1,671 | 1,671 | -16 | -0.9% | 17,200 |
| 2015/11/13 | 1,670 | 1,690 | 1,654 | 1,687 | +22 | +1.3% | 25,100 |
| 2015/11/12 | 1,631 | 1,678 | 1,630 | 1,665 | +30 | +1.8% | 35,000 |
| 2015/11/11 | 1,621 | 1,636 | 1,617 | 1,635 | +13 | +0.8% | 12,600 |
| 2015/11/10 | 1,634 | 1,634 | 1,622 | 1,622 | -14 | -0.9% | 11,300 |
| 2015/11/09 | 1,637 | 1,639 | 1,620 | 1,636 | +26 | +1.6% | 26,300 |
| 2015/11/06 | 1,605 | 1,618 | 1,604 | 1,610 | +11 | +0.7% | 15,000 |
| 2015/11/05 | 1,585 | 1,606 | 1,584 | 1,599 | +22 | +1.4% | 23,700 |
| 2015/11/04 | 1,579 | 1,586 | 1,573 | 1,577 | +15 | +1% | 16,600 |
| 2015/11/02 | 1,575 | 1,575 | 1,540 | 1,562 | -12 | -0.8% | 11,000 |
| 2015/10/30 | 1,578 | 1,580 | 1,561 | 1,574 | +26 | +1.7% | 19,400 |
| 2015/10/29 | 1,560 | 1,575 | 1,532 | 1,548 | -2 | -0.1% | 62,600 |
| 2015/10/28 | 1,549 | 1,550 | 1,535 | 1,550 | +5 | +0.3% | 8,300 |
| 2015/10/27 | 1,545 | 1,549 | 1,539 | 1,545 | +2 | +0.1% | 16,600 |
| 2015/10/26 | 1,545 | 1,546 | 1,534 | 1,543 | +2 | +0.1% | 11,900 |
| 2015/10/23 | 1,545 | 1,545 | 1,534 | 1,541 | +7 | +0.5% | 9,000 |
| 2015/10/22 | 1,540 | 1,542 | 1,526 | 1,534 | -15 | -1% | 5,800 |
| 2015/10/21 | 1,520 | 1,549 | 1,519 | 1,549 | +32 | +2.1% | 18,100 |
| 2015/10/20 | 1,510 | 1,520 | 1,510 | 1,517 | +1 | +0.1% | 4,400 |
| 2015/10/19 | 1,525 | 1,525 | 1,512 | 1,516 | -6 | -0.4% | 8,000 |
| 2015/10/16 | 1,521 | 1,524 | 1,516 | 1,522 | +1 | +0.1% | 9,100 |
| 2015/10/15 | 1,515 | 1,522 | 1,515 | 1,521 | +6 | +0.4% | 7,400 |
| 2015/10/14 | 1,507 | 1,519 | 1,502 | 1,515 | -6 | -0.4% | 6,300 |
| 2015/10/13 | 1,522 | 1,522 | 1,501 | 1,521 | +1 | +0.1% | 7,900 |
| 2015/10/09 | 1,488 | 1,520 | 1,485 | 1,520 | +48 | +3.3% | 10,300 |
| 2015/10/08 | 1,521 | 1,521 | 1,467 | 1,472 | -49 | -3.2% | 13,000 |
| 2015/10/07 | 1,518 | 1,522 | 1,504 | 1,521 | +3 | +0.2% | 6,100 |
| 2015/10/06 | 1,500 | 1,518 | 1,500 | 1,518 | +23 | +1.5% | 12,200 |
| 2015/10/05 | 1,500 | 1,500 | 1,490 | 1,495 | -2 | -0.1% | 5,700 |
| 2015/10/02 | 1,479 | 1,498 | 1,470 | 1,497 | +18 | +1.2% | 6,500 |
| 2015/10/01 | 1,471 | 1,480 | 1,445 | 1,479 | +24 | +1.6% | 9,900 |
| 2015/09/30 | 1,440 | 1,465 | 1,440 | 1,455 | +18 | +1.3% | 5,900 |
| 2015/09/29 | 1,461 | 1,461 | 1,436 | 1,437 | -39 | -2.6% | 9,100 |
| 2015/09/28 | 1,480 | 1,482 | 1,465 | 1,476 | -4 | -0.3% | 8,200 |
| 2015/09/25 | 1,439 | 1,480 | 1,439 | 1,480 | +41 | +2.8% | 9,600 |
| 2015/09/24 | 1,431 | 1,463 | 1,431 | 1,439 | -11 | -0.8% | 11,100 |
| 2015/09/18 | 1,440 | 1,450 | 1,416 | 1,450 | +5 | +0.3% | 10,800 |
2151～
2200
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
