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 |
---|---|---|---|---|---|---|---|
2014/07/01 | 1,123 | 1,130 | 1,118 | 1,125 | +2 | +0.2% | 9,800 |
2014/06/30 | 1,115 | 1,124 | 1,110 | 1,123 | +7 | +0.6% | 8,100 |
2014/06/27 | 1,123 | 1,123 | 1,111 | 1,116 | -2 | -0.2% | 6,500 |
2014/06/26 | 1,120 | 1,123 | 1,116 | 1,118 | ±0 | ±0% | 8,300 |
2014/06/25 | 1,120 | 1,123 | 1,116 | 1,118 | -2 | -0.2% | 11,700 |
2014/06/24 | 1,117 | 1,120 | 1,114 | 1,120 | +6 | +0.5% | 8,600 |
2014/06/23 | 1,120 | 1,120 | 1,113 | 1,114 | -5 | -0.4% | 3,300 |
2014/06/20 | 1,117 | 1,120 | 1,113 | 1,119 | -4 | -0.4% | 4,400 |
2014/06/19 | 1,120 | 1,124 | 1,117 | 1,123 | +3 | +0.3% | 7,300 |
2014/06/18 | 1,119 | 1,124 | 1,114 | 1,120 | +4 | +0.4% | 11,000 |
2014/06/17 | 1,082 | 1,119 | 1,081 | 1,116 | +27 | +2.5% | 10,200 |
2014/06/16 | 1,102 | 1,108 | 1,088 | 1,089 | -13 | -1.2% | 15,500 |
2014/06/13 | 1,103 | 1,106 | 1,087 | 1,102 | +17 | +1.6% | 22,200 |
2014/06/12 | 1,080 | 1,090 | 1,080 | 1,085 | -5 | -0.5% | 7,700 |
2014/06/11 | 1,077 | 1,137 | 1,077 | 1,090 | -17 | -1.5% | 28,700 |
2014/06/10 | 1,121 | 1,121 | 1,104 | 1,107 | -8 | -0.7% | 11,600 |
2014/06/09 | 1,101 | 1,130 | 1,092 | 1,115 | +27 | +2.5% | 41,200 |
2014/06/06 | 1,090 | 1,090 | 1,062 | 1,088 | +7 | +0.6% | 4,700 |
2014/06/05 | 1,087 | 1,090 | 1,050 | 1,081 | -6 | -0.6% | 9,600 |
2014/06/04 | 1,094 | 1,094 | 1,086 | 1,087 | -7 | -0.6% | 6,200 |
2014/06/03 | 1,096 | 1,096 | 1,091 | 1,094 | -5 | -0.5% | 5,700 |
2014/06/02 | 1,093 | 1,099 | 1,093 | 1,099 | +6 | +0.5% | 8,100 |
2014/05/30 | 1,093 | 1,096 | 1,089 | 1,093 | ±0 | ±0% | 5,000 |
2014/05/29 | 1,088 | 1,096 | 1,082 | 1,093 | ±0 | ±0% | 6,000 |
2014/05/28 | 1,091 | 1,094 | 1,088 | 1,093 | +2 | +0.2% | 4,700 |
2014/05/27 | 1,092 | 1,092 | 1,080 | 1,091 | -1 | -0.1% | 6,600 |
2014/05/26 | 1,065 | 1,096 | 1,063 | 1,092 | +27 | +2.5% | 13,700 |
2014/05/23 | 1,058 | 1,066 | 1,058 | 1,065 | +7 | +0.7% | 7,400 |
2014/05/22 | 1,049 | 1,059 | 1,040 | 1,058 | +9 | +0.9% | 5,000 |
2014/05/21 | 1,050 | 1,050 | 1,040 | 1,049 | +4 | +0.4% | 7,400 |
2014/05/20 | 1,048 | 1,053 | 1,042 | 1,045 | +2 | +0.2% | 7,000 |
2014/05/19 | 1,044 | 1,050 | 1,042 | 1,043 | -1 | -0.1% | 4,400 |
2014/05/16 | 1,059 | 1,063 | 1,044 | 1,044 | -15 | -1.4% | 19,700 |
2014/05/15 | 1,041 | 1,060 | 1,041 | 1,059 | +18 | +1.7% | 12,500 |
2014/05/14 | 1,033 | 1,047 | 1,030 | 1,041 | +7 | +0.7% | 7,800 |
2014/05/13 | 1,034 | 1,050 | 1,031 | 1,034 | +7 | +0.7% | 10,100 |
2014/05/12 | 1,000 | 1,050 | 1,000 | 1,027 | -55 | -5.1% | 36,100 |
2014/05/09 | 1,080 | 1,089 | 1,080 | 1,082 | ±0 | ±0% | 4,700 |
2014/05/08 | 1,083 | 1,088 | 1,080 | 1,082 | -4 | -0.4% | 5,100 |
2014/05/07 | 1,107 | 1,108 | 1,082 | 1,086 | -21 | -1.9% | 13,500 |
2014/05/02 | 1,107 | 1,108 | 1,101 | 1,107 | ±0 | ±0% | 3,700 |
2014/05/01 | 1,105 | 1,107 | 1,098 | 1,107 | +2 | +0.2% | 6,100 |
2014/04/30 | 1,101 | 1,105 | 1,100 | 1,105 | +1 | +0.1% | 4,300 |
2014/04/28 | 1,104 | 1,105 | 1,098 | 1,104 | ±0 | ±0% | 6,200 |
2014/04/25 | 1,098 | 1,106 | 1,098 | 1,104 | +6 | +0.5% | 7,600 |
2014/04/24 | 1,094 | 1,108 | 1,094 | 1,098 | +2 | +0.2% | 6,900 |
2014/04/23 | 1,107 | 1,107 | 1,094 | 1,096 | -7 | -0.6% | 6,900 |
2014/04/22 | 1,109 | 1,109 | 1,092 | 1,103 | -2 | -0.2% | 4,800 |
2014/04/21 | 1,110 | 1,112 | 1,091 | 1,105 | -3 | -0.3% | 3,900 |
2014/04/18 | 1,111 | 1,111 | 1,105 | 1,108 | -3 | -0.3% | 4,900 |
2501~
2550
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