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 |
---|---|---|---|---|---|---|---|
2014/04/17 | 1,110 | 1,112 | 1,108 | 1,111 | +9 | +0.8% | 8,500 |
2014/04/16 | 1,095 | 1,104 | 1,095 | 1,102 | +7 | +0.6% | 7,400 |
2014/04/15 | 1,095 | 1,097 | 1,095 | 1,095 | ±0 | ±0% | 9,300 |
2014/04/14 | 1,088 | 1,099 | 1,088 | 1,095 | +6 | +0.6% | 6,400 |
2014/04/11 | 1,080 | 1,099 | 1,079 | 1,089 | +6 | +0.6% | 14,300 |
2014/04/10 | 1,078 | 1,088 | 1,078 | 1,083 | +6 | +0.6% | 8,700 |
2014/04/09 | 1,088 | 1,088 | 1,077 | 1,077 | -11 | -1% | 18,800 |
2014/04/08 | 1,101 | 1,101 | 1,088 | 1,088 | -13 | -1.2% | 9,600 |
2014/04/07 | 1,104 | 1,107 | 1,096 | 1,101 | -10 | -0.9% | 12,400 |
2014/04/04 | 1,116 | 1,116 | 1,106 | 1,111 | -5 | -0.4% | 8,100 |
2014/04/03 | 1,116 | 1,118 | 1,107 | 1,116 | +7 | +0.6% | 15,400 |
2014/04/02 | 1,115 | 1,120 | 1,107 | 1,109 | -6 | -0.5% | 18,200 |
2014/04/01 | 1,105 | 1,115 | 1,100 | 1,115 | +1 | +0.1% | 19,200 |
2014/03/31 | 1,103 | 1,115 | 1,103 | 1,114 | +1 | +0.1% | 17,900 |
2014/03/28 | 1,098 | 1,116 | 1,080 | 1,113 | +26 | +2.4% | 30,200 |
2014/03/27 | 1,087 | 1,093 | 1,067 | 1,087 | -37 | -3.3% | 72,100 |
2014/03/26 | 1,135 | 1,138 | 1,116 | 1,124 | -15 | -1.3% | 112,400 |
2014/03/25 | 1,135 | 1,141 | 1,135 | 1,139 | +4 | +0.4% | 31,200 |
2014/03/24 | 1,117 | 1,138 | 1,110 | 1,135 | +16 | +1.4% | 34,100 |
2014/03/20 | 1,119 | 1,129 | 1,117 | 1,119 | -5 | -0.4% | 23,700 |
2014/03/19 | 1,128 | 1,133 | 1,122 | 1,124 | -5 | -0.4% | 14,900 |
2014/03/18 | 1,115 | 1,132 | 1,112 | 1,129 | +15 | +1.3% | 17,700 |
2014/03/17 | 1,131 | 1,134 | 1,107 | 1,114 | -17 | -1.5% | 35,600 |
2014/03/14 | 1,140 | 1,147 | 1,129 | 1,131 | -14 | -1.2% | 41,600 |
2014/03/13 | 1,141 | 1,152 | 1,141 | 1,145 | ±0 | ±0% | 14,100 |
2014/03/12 | 1,143 | 1,153 | 1,143 | 1,145 | -8 | -0.7% | 12,500 |
2014/03/11 | 1,146 | 1,155 | 1,143 | 1,153 | -1 | -0.1% | 20,200 |
2014/03/10 | 1,141 | 1,156 | 1,141 | 1,154 | +8 | +0.7% | 17,600 |
2014/03/07 | 1,142 | 1,151 | 1,141 | 1,146 | +1 | +0.1% | 14,300 |
2014/03/06 | 1,151 | 1,154 | 1,145 | 1,145 | -2 | -0.2% | 11,600 |
2014/03/05 | 1,139 | 1,158 | 1,139 | 1,147 | +13 | +1.1% | 14,400 |
2014/03/04 | 1,122 | 1,135 | 1,112 | 1,134 | +9 | +0.8% | 15,600 |
2014/03/03 | 1,119 | 1,125 | 1,100 | 1,125 | +2 | +0.2% | 19,800 |
2014/02/28 | 1,142 | 1,144 | 1,119 | 1,123 | -19 | -1.7% | 22,900 |
2014/02/27 | 1,158 | 1,163 | 1,142 | 1,142 | -16 | -1.4% | 18,900 |
2014/02/26 | 1,160 | 1,166 | 1,158 | 1,158 | -2 | -0.2% | 16,100 |
2014/02/25 | 1,160 | 1,166 | 1,155 | 1,160 | +5 | +0.4% | 23,100 |
2014/02/24 | 1,145 | 1,155 | 1,144 | 1,155 | +12 | +1% | 14,400 |
2014/02/21 | 1,143 | 1,150 | 1,141 | 1,143 | -5 | -0.4% | 19,100 |
2014/02/20 | 1,128 | 1,170 | 1,128 | 1,148 | +21 | +1.9% | 33,300 |
2014/02/19 | 1,126 | 1,134 | 1,123 | 1,127 | +8 | +0.7% | 17,800 |
2014/02/18 | 1,095 | 1,125 | 1,093 | 1,119 | +25 | +2.3% | 32,200 |
2014/02/17 | 1,095 | 1,099 | 1,090 | 1,094 | -1 | -0.1% | 12,500 |
2014/02/14 | 1,097 | 1,099 | 1,075 | 1,095 | +1 | +0.1% | 17,200 |
2014/02/13 | 1,100 | 1,100 | 1,094 | 1,094 | -6 | -0.5% | 13,400 |
2014/02/12 | 1,095 | 1,100 | 1,093 | 1,100 | +9 | +0.8% | 12,200 |
2014/02/10 | 1,089 | 1,098 | 1,089 | 1,091 | +2 | +0.2% | 15,800 |
2014/02/07 | 1,087 | 1,089 | 1,070 | 1,089 | +14 | +1.3% | 14,400 |
2014/02/06 | 1,070 | 1,084 | 1,056 | 1,075 | +19 | +1.8% | 14,200 |
2014/02/05 | 1,060 | 1,065 | 1,050 | 1,056 | +4 | +0.4% | 17,000 |
2551~
2600
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