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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 1,490 | 1,523 | 1,490 | 1,522 | +45 | +3% | 33,400 |
| 2015/02/10 | 1,463 | 1,480 | 1,463 | 1,477 | +8 | +0.5% | 14,900 |
| 2015/02/09 | 1,475 | 1,480 | 1,460 | 1,469 | +14 | +1% | 14,400 |
| 2015/02/06 | 1,470 | 1,494 | 1,452 | 1,455 | +4 | +0.3% | 25,900 |
| 2015/02/05 | 1,419 | 1,457 | 1,419 | 1,451 | +35 | +2.5% | 22,700 |
| 2015/02/04 | 1,403 | 1,425 | 1,403 | 1,416 | +18 | +1.3% | 15,500 |
| 2015/02/03 | 1,428 | 1,460 | 1,390 | 1,398 | -26 | -1.8% | 36,900 |
| 2015/02/02 | 1,410 | 1,425 | 1,410 | 1,424 | +21 | +1.5% | 17,200 |
| 2015/01/30 | 1,400 | 1,419 | 1,400 | 1,403 | +6 | +0.4% | 12,900 |
| 2015/01/29 | 1,387 | 1,420 | 1,387 | 1,397 | +7 | +0.5% | 21,400 |
| 2015/01/28 | 1,356 | 1,390 | 1,350 | 1,390 | +34 | +2.5% | 16,000 |
| 2015/01/27 | 1,330 | 1,362 | 1,326 | 1,356 | +32 | +2.4% | 20,900 |
| 2015/01/26 | 1,319 | 1,325 | 1,315 | 1,324 | +5 | +0.4% | 9,900 |
| 2015/01/23 | 1,320 | 1,322 | 1,316 | 1,319 | +3 | +0.2% | 10,500 |
| 2015/01/22 | 1,319 | 1,320 | 1,300 | 1,316 | ±0 | ±0% | 8,300 |
| 2015/01/21 | 1,322 | 1,322 | 1,316 | 1,316 | -5 | -0.4% | 9,100 |
| 2015/01/20 | 1,300 | 1,321 | 1,294 | 1,321 | +21 | +1.6% | 14,400 |
| 2015/01/19 | 1,309 | 1,309 | 1,291 | 1,300 | ±0 | ±0% | 8,500 |
| 2015/01/16 | 1,309 | 1,309 | 1,291 | 1,300 | -10 | -0.8% | 16,900 |
| 2015/01/15 | 1,299 | 1,310 | 1,299 | 1,310 | +11 | +0.8% | 15,100 |
| 2015/01/14 | 1,302 | 1,305 | 1,291 | 1,299 | -3 | -0.2% | 10,600 |
| 2015/01/13 | 1,303 | 1,306 | 1,299 | 1,302 | +2 | +0.2% | 10,600 |
| 2015/01/09 | 1,301 | 1,309 | 1,291 | 1,300 | +3 | +0.2% | 10,400 |
| 2015/01/08 | 1,295 | 1,297 | 1,283 | 1,297 | +17 | +1.3% | 8,000 |
| 2015/01/07 | 1,257 | 1,290 | 1,253 | 1,280 | +12 | +0.9% | 11,500 |
| 2015/01/06 | 1,310 | 1,315 | 1,266 | 1,268 | -42 | -3.2% | 22,700 |
| 2015/01/05 | 1,311 | 1,333 | 1,301 | 1,310 | ±0 | ±0% | 15,700 |
| 2014/12/30 | 1,291 | 1,314 | 1,290 | 1,310 | +11 | +0.8% | 14,800 |
| 2014/12/29 | 1,295 | 1,314 | 1,293 | 1,299 | +4 | +0.3% | 12,900 |
| 2014/12/26 | 1,290 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 13,600 |
| 2014/12/25 | 1,295 | 1,298 | 1,285 | 1,295 | +3 | +0.2% | 23,800 |
| 2014/12/24 | 1,255 | 1,300 | 1,255 | 1,292 | +42 | +3.4% | 18,800 |
| 2014/12/22 | 1,235 | 1,250 | 1,232 | 1,250 | +20 | +1.6% | 14,800 |
| 2014/12/19 | 1,227 | 1,230 | 1,225 | 1,230 | +6 | +0.5% | 15,400 |
| 2014/12/18 | 1,225 | 1,226 | 1,224 | 1,224 | ±0 | ±0% | 10,900 |
| 2014/12/17 | 1,224 | 1,227 | 1,224 | 1,224 | ±0 | ±0% | 10,700 |
| 2014/12/16 | 1,223 | 1,230 | 1,223 | 1,224 | +2 | +0.2% | 13,100 |
| 2014/12/15 | 1,215 | 1,229 | 1,215 | 1,222 | +7 | +0.6% | 19,700 |
| 2014/12/12 | 1,209 | 1,220 | 1,205 | 1,215 | +11 | +0.9% | 23,800 |
| 2014/12/11 | 1,196 | 1,208 | 1,195 | 1,204 | +3 | +0.2% | 8,000 |
| 2014/12/10 | 1,205 | 1,211 | 1,200 | 1,201 | -4 | -0.3% | 12,900 |
| 2014/12/09 | 1,204 | 1,210 | 1,201 | 1,205 | +1 | +0.1% | 9,300 |
| 2014/12/08 | 1,200 | 1,210 | 1,198 | 1,204 | +6 | +0.5% | 20,600 |
| 2014/12/05 | 1,189 | 1,198 | 1,186 | 1,198 | +8 | +0.7% | 8,800 |
| 2014/12/04 | 1,194 | 1,194 | 1,185 | 1,190 | -2 | -0.2% | 8,300 |
| 2014/12/03 | 1,195 | 1,195 | 1,188 | 1,192 | -1 | -0.1% | 7,100 |
| 2014/12/02 | 1,175 | 1,195 | 1,174 | 1,193 | +21 | +1.8% | 7,700 |
| 2014/12/01 | 1,170 | 1,185 | 1,170 | 1,172 | -5 | -0.4% | 10,000 |
| 2014/11/28 | 1,175 | 1,185 | 1,173 | 1,177 | +1 | +0.1% | 6,700 |
| 2014/11/27 | 1,189 | 1,189 | 1,175 | 1,176 | -7 | -0.6% | 7,400 |
2351～
2400
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
