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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,510 | 1,511 | 1,500 | 1,502 | -8 | -0.5% | 13,500 |
| 2015/04/10 | 1,524 | 1,525 | 1,507 | 1,510 | -15 | -1% | 15,700 |
| 2015/04/09 | 1,528 | 1,533 | 1,522 | 1,525 | -3 | -0.2% | 14,400 |
| 2015/04/08 | 1,499 | 1,530 | 1,499 | 1,528 | +29 | +1.9% | 19,900 |
| 2015/04/07 | 1,510 | 1,511 | 1,490 | 1,499 | -12 | -0.8% | 17,900 |
| 2015/04/06 | 1,524 | 1,525 | 1,505 | 1,511 | -13 | -0.9% | 14,200 |
| 2015/04/03 | 1,528 | 1,528 | 1,504 | 1,524 | +8 | +0.5% | 17,500 |
| 2015/04/02 | 1,498 | 1,527 | 1,484 | 1,516 | +41 | +2.8% | 30,600 |
| 2015/04/01 | 1,502 | 1,507 | 1,473 | 1,475 | -49 | -3.2% | 60,600 |
| 2015/03/31 | 1,549 | 1,549 | 1,518 | 1,524 | -14 | -0.9% | 25,000 |
| 2015/03/30 | 1,530 | 1,546 | 1,530 | 1,538 | ±0 | ±0% | 29,500 |
| 2015/03/27 | 1,530 | 1,550 | 1,521 | 1,538 | -5 | -0.3% | 101,200 |
| 2015/03/26 | 1,560 | 1,564 | 1,541 | 1,543 | -32 | -2% | 146,200 |
| 2015/03/25 | 1,567 | 1,576 | 1,560 | 1,575 | +8 | +0.5% | 41,800 |
| 2015/03/24 | 1,568 | 1,572 | 1,556 | 1,567 | -2 | -0.1% | 31,300 |
| 2015/03/23 | 1,555 | 1,569 | 1,552 | 1,569 | +14 | +0.9% | 28,600 |
| 2015/03/20 | 1,560 | 1,566 | 1,550 | 1,555 | -17 | -1.1% | 45,600 |
| 2015/03/19 | 1,580 | 1,580 | 1,562 | 1,572 | -15 | -0.9% | 37,400 |
| 2015/03/18 | 1,584 | 1,590 | 1,575 | 1,587 | -3 | -0.2% | 39,000 |
| 2015/03/17 | 1,589 | 1,594 | 1,586 | 1,590 | ±0 | ±0% | 31,200 |
| 2015/03/16 | 1,592 | 1,599 | 1,590 | 1,590 | -2 | -0.1% | 32,500 |
| 2015/03/13 | 1,600 | 1,600 | 1,587 | 1,592 | +2 | +0.1% | 38,000 |
| 2015/03/12 | 1,588 | 1,595 | 1,580 | 1,590 | +6 | +0.4% | 26,300 |
| 2015/03/11 | 1,581 | 1,588 | 1,575 | 1,584 | +3 | +0.2% | 27,900 |
| 2015/03/10 | 1,590 | 1,590 | 1,581 | 1,581 | -1 | -0.1% | 19,400 |
| 2015/03/09 | 1,580 | 1,585 | 1,575 | 1,582 | +1 | +0.1% | 26,400 |
| 2015/03/06 | 1,569 | 1,588 | 1,564 | 1,581 | +12 | +0.8% | 23,800 |
| 2015/03/05 | 1,552 | 1,569 | 1,552 | 1,569 | +15 | +1% | 15,600 |
| 2015/03/04 | 1,540 | 1,559 | 1,531 | 1,554 | +9 | +0.6% | 30,300 |
| 2015/03/03 | 1,556 | 1,556 | 1,540 | 1,545 | -16 | -1% | 32,300 |
| 2015/03/02 | 1,579 | 1,580 | 1,556 | 1,561 | -21 | -1.3% | 40,900 |
| 2015/02/27 | 1,590 | 1,594 | 1,580 | 1,582 | -16 | -1% | 27,600 |
| 2015/02/26 | 1,593 | 1,608 | 1,581 | 1,598 | +3 | +0.2% | 26,900 |
| 2015/02/25 | 1,571 | 1,612 | 1,571 | 1,595 | +24 | +1.5% | 25,200 |
| 2015/02/24 | 1,565 | 1,576 | 1,553 | 1,571 | -12 | -0.8% | 37,700 |
| 2015/02/23 | 1,626 | 1,626 | 1,562 | 1,583 | -39 | -2.4% | 46,200 |
| 2015/02/20 | 1,650 | 1,650 | 1,620 | 1,622 | -24 | -1.5% | 53,700 |
| 2015/02/19 | 1,618 | 1,647 | 1,618 | 1,646 | +33 | +2% | 43,100 |
| 2015/02/18 | 1,562 | 1,613 | 1,557 | 1,613 | +63 | +4.1% | 51,900 |
| 2015/02/17 | 1,530 | 1,550 | 1,526 | 1,550 | +27 | +1.8% | 45,800 |
| 2015/02/16 | 1,515 | 1,532 | 1,515 | 1,523 | +9 | +0.6% | 27,500 |
| 2015/02/13 | 1,524 | 1,526 | 1,513 | 1,514 | -8 | -0.5% | 29,800 |
| 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 |
2551～
2600
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
