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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,508 | 1,508 | 1,492 | 1,495 | -2 | -0.1% | 8,500 |
| 2015/06/25 | 1,507 | 1,507 | 1,497 | 1,497 | -10 | -0.7% | 11,400 |
| 2015/06/24 | 1,500 | 1,507 | 1,495 | 1,507 | +7 | +0.5% | 15,500 |
| 2015/06/23 | 1,498 | 1,508 | 1,492 | 1,500 | +2 | +0.1% | 10,800 |
| 2015/06/22 | 1,492 | 1,498 | 1,490 | 1,498 | +6 | +0.4% | 7,900 |
| 2015/06/19 | 1,480 | 1,498 | 1,480 | 1,492 | +11 | +0.7% | 9,600 |
| 2015/06/18 | 1,486 | 1,489 | 1,481 | 1,481 | -6 | -0.4% | 8,300 |
| 2015/06/17 | 1,493 | 1,493 | 1,487 | 1,487 | ±0 | ±0% | 2,200 |
| 2015/06/16 | 1,494 | 1,494 | 1,487 | 1,487 | -8 | -0.5% | 5,700 |
| 2015/06/15 | 1,495 | 1,495 | 1,489 | 1,495 | ±0 | ±0% | 8,700 |
| 2015/06/12 | 1,496 | 1,496 | 1,488 | 1,495 | +2 | +0.1% | 20,900 |
| 2015/06/11 | 1,495 | 1,498 | 1,490 | 1,493 | +2 | +0.1% | 7,200 |
| 2015/06/10 | 1,490 | 1,495 | 1,485 | 1,491 | +1 | +0.1% | 8,900 |
| 2015/06/09 | 1,500 | 1,501 | 1,489 | 1,490 | -8 | -0.5% | 8,400 |
| 2015/06/08 | 1,500 | 1,504 | 1,492 | 1,498 | +2 | +0.1% | 6,200 |
| 2015/06/05 | 1,495 | 1,507 | 1,495 | 1,496 | -1 | -0.1% | 5,800 |
| 2015/06/04 | 1,501 | 1,510 | 1,495 | 1,497 | -4 | -0.3% | 6,400 |
| 2015/06/03 | 1,506 | 1,510 | 1,495 | 1,501 | -5 | -0.3% | 5,200 |
| 2015/06/02 | 1,514 | 1,514 | 1,494 | 1,506 | -9 | -0.6% | 8,900 |
| 2015/06/01 | 1,512 | 1,519 | 1,504 | 1,515 | +11 | +0.7% | 8,300 |
| 2015/05/29 | 1,511 | 1,515 | 1,501 | 1,504 | -3 | -0.2% | 11,300 |
| 2015/05/28 | 1,504 | 1,514 | 1,503 | 1,507 | -8 | -0.5% | 7,100 |
| 2015/05/27 | 1,511 | 1,518 | 1,502 | 1,515 | +5 | +0.3% | 8,200 |
| 2015/05/26 | 1,515 | 1,520 | 1,509 | 1,510 | -4 | -0.3% | 8,900 |
| 2015/05/25 | 1,512 | 1,517 | 1,510 | 1,514 | +2 | +0.1% | 6,600 |
| 2015/05/22 | 1,515 | 1,516 | 1,505 | 1,512 | -7 | -0.5% | 4,100 |
| 2015/05/21 | 1,523 | 1,530 | 1,516 | 1,519 | -1 | -0.1% | 10,800 |
| 2015/05/20 | 1,519 | 1,535 | 1,501 | 1,520 | +3 | +0.2% | 18,100 |
| 2015/05/19 | 1,495 | 1,530 | 1,492 | 1,517 | +27 | +1.8% | 34,100 |
| 2015/05/18 | 1,480 | 1,491 | 1,480 | 1,490 | +13 | +0.9% | 9,200 |
| 2015/05/15 | 1,472 | 1,483 | 1,472 | 1,477 | +7 | +0.5% | 12,600 |
| 2015/05/14 | 1,480 | 1,490 | 1,470 | 1,470 | -9 | -0.6% | 14,300 |
| 2015/05/13 | 1,487 | 1,489 | 1,472 | 1,479 | -8 | -0.5% | 11,000 |
| 2015/05/12 | 1,470 | 1,489 | 1,467 | 1,487 | +5 | +0.3% | 14,900 |
| 2015/05/11 | 1,469 | 1,490 | 1,464 | 1,482 | +13 | +0.9% | 24,000 |
| 2015/05/08 | 1,469 | 1,471 | 1,451 | 1,469 | ±0 | ±0% | 18,900 |
| 2015/05/07 | 1,477 | 1,486 | 1,465 | 1,469 | -12 | -0.8% | 18,100 |
| 2015/05/01 | 1,482 | 1,492 | 1,476 | 1,481 | -12 | -0.8% | 15,300 |
| 2015/04/30 | 1,485 | 1,506 | 1,479 | 1,493 | +8 | +0.5% | 29,500 |
| 2015/04/28 | 1,480 | 1,487 | 1,477 | 1,485 | +3 | +0.2% | 8,500 |
| 2015/04/27 | 1,478 | 1,493 | 1,478 | 1,482 | -3 | -0.2% | 10,600 |
| 2015/04/24 | 1,483 | 1,490 | 1,475 | 1,485 | +2 | +0.1% | 17,000 |
| 2015/04/23 | 1,492 | 1,494 | 1,481 | 1,483 | -8 | -0.5% | 12,600 |
| 2015/04/22 | 1,495 | 1,497 | 1,478 | 1,491 | -4 | -0.3% | 19,900 |
| 2015/04/21 | 1,493 | 1,499 | 1,484 | 1,495 | -4 | -0.3% | 14,700 |
| 2015/04/20 | 1,496 | 1,505 | 1,491 | 1,499 | -6 | -0.4% | 13,600 |
| 2015/04/17 | 1,512 | 1,525 | 1,498 | 1,505 | -2 | -0.1% | 20,900 |
| 2015/04/16 | 1,514 | 1,514 | 1,491 | 1,507 | -1 | -0.1% | 18,100 |
| 2015/04/15 | 1,513 | 1,515 | 1,503 | 1,508 | -5 | -0.3% | 12,700 |
| 2015/04/14 | 1,502 | 1,514 | 1,500 | 1,513 | +11 | +0.7% | 17,000 |
2501～
2550
件表示中 / 5880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 | 200,800円 | +2.3% | -9.6% | 1.29% | 19.89倍 | 0.96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 |
| ケンコーマヨ | 199,400円 | +4.1% | -0.6% | 2.36% | 9.26倍 | 0.75倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| アヲハタ | 371,500円 | +2.4% | +6.5% | 0.27% | 103.74倍 | 2.25倍 |
|
家庭用ジャムシェア約３割。冷凍果実も。キユーピーの完全子会社化で１０月３０日に上場廃止 |
| フジ日本 | 116,300円 | +3.2% | -9.6% | 2.92% | 12.97倍 | 1.25倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ブルドック | 210,800円 | +4.7% | +38.9% | 2.13% | 12.35倍 | 1.27倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
