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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,125 | 1,125 | 1,122 | 1,125 | -4 | -0.4% | 3,700 |
| 2014/08/28 | 1,125 | 1,129 | 1,124 | 1,129 | +2 | +0.2% | 4,100 |
| 2014/08/27 | 1,127 | 1,130 | 1,125 | 1,127 | ±0 | ±0% | 4,200 |
| 2014/08/26 | 1,130 | 1,132 | 1,126 | 1,127 | -3 | -0.3% | 7,300 |
| 2014/08/25 | 1,127 | 1,131 | 1,127 | 1,130 | +3 | +0.3% | 5,000 |
| 2014/08/22 | 1,124 | 1,130 | 1,122 | 1,127 | -2 | -0.2% | 3,000 |
| 2014/08/21 | 1,121 | 1,129 | 1,117 | 1,129 | +7 | +0.6% | 5,400 |
| 2014/08/20 | 1,120 | 1,125 | 1,120 | 1,122 | +2 | +0.2% | 5,700 |
| 2014/08/19 | 1,118 | 1,121 | 1,116 | 1,120 | -4 | -0.4% | 4,100 |
| 2014/08/18 | 1,120 | 1,124 | 1,115 | 1,124 | -1 | -0.1% | 3,600 |
| 2014/08/15 | 1,126 | 1,127 | 1,103 | 1,125 | -1 | -0.1% | 12,100 |
| 2014/08/14 | 1,118 | 1,126 | 1,116 | 1,126 | +8 | +0.7% | 5,900 |
| 2014/08/13 | 1,115 | 1,119 | 1,115 | 1,118 | +8 | +0.7% | 5,200 |
| 2014/08/12 | 1,099 | 1,115 | 1,099 | 1,110 | +11 | +1% | 5,400 |
| 2014/08/11 | 1,094 | 1,101 | 1,088 | 1,099 | +11 | +1% | 9,300 |
| 2014/08/08 | 1,095 | 1,096 | 1,088 | 1,088 | -7 | -0.6% | 7,300 |
| 2014/08/07 | 1,093 | 1,096 | 1,092 | 1,095 | ±0 | ±0% | 5,700 |
| 2014/08/06 | 1,101 | 1,106 | 1,093 | 1,095 | -11 | -1% | 7,900 |
| 2014/08/05 | 1,111 | 1,113 | 1,106 | 1,106 | -6 | -0.5% | 7,300 |
| 2014/08/04 | 1,111 | 1,114 | 1,110 | 1,112 | -5 | -0.4% | 6,000 |
| 2014/08/01 | 1,116 | 1,119 | 1,113 | 1,117 | -5 | -0.4% | 6,700 |
| 2014/07/31 | 1,126 | 1,126 | 1,120 | 1,122 | -3 | -0.3% | 4,800 |
| 2014/07/30 | 1,122 | 1,128 | 1,121 | 1,125 | -1 | -0.1% | 3,700 |
| 2014/07/29 | 1,125 | 1,126 | 1,121 | 1,126 | ±0 | ±0% | 3,000 |
| 2014/07/28 | 1,124 | 1,126 | 1,121 | 1,126 | ±0 | ±0% | 4,500 |
| 2014/07/25 | 1,123 | 1,126 | 1,121 | 1,126 | +3 | +0.3% | 5,700 |
| 2014/07/24 | 1,116 | 1,127 | 1,116 | 1,123 | +2 | +0.2% | 5,500 |
| 2014/07/23 | 1,121 | 1,125 | 1,115 | 1,121 | -6 | -0.5% | 5,700 |
| 2014/07/22 | 1,120 | 1,130 | 1,120 | 1,127 | +1 | +0.1% | 7,800 |
| 2014/07/18 | 1,123 | 1,126 | 1,120 | 1,126 | +3 | +0.3% | 6,000 |
| 2014/07/17 | 1,120 | 1,129 | 1,120 | 1,123 | -2 | -0.2% | 3,300 |
| 2014/07/16 | 1,123 | 1,127 | 1,123 | 1,125 | -1 | -0.1% | 3,900 |
| 2014/07/15 | 1,125 | 1,127 | 1,119 | 1,126 | +1 | +0.1% | 16,500 |
| 2014/07/14 | 1,119 | 1,126 | 1,117 | 1,125 | +6 | +0.5% | 7,000 |
| 2014/07/11 | 1,113 | 1,120 | 1,113 | 1,119 | ±0 | ±0% | 2,900 |
| 2014/07/10 | 1,115 | 1,123 | 1,115 | 1,119 | ±0 | ±0% | 4,500 |
| 2014/07/09 | 1,115 | 1,122 | 1,115 | 1,119 | -6 | -0.5% | 4,000 |
| 2014/07/08 | 1,113 | 1,129 | 1,113 | 1,125 | +4 | +0.4% | 4,600 |
| 2014/07/07 | 1,124 | 1,127 | 1,113 | 1,121 | -7 | -0.6% | 7,600 |
| 2014/07/04 | 1,130 | 1,131 | 1,128 | 1,128 | -2 | -0.2% | 10,500 |
| 2014/07/03 | 1,128 | 1,131 | 1,128 | 1,130 | +2 | +0.2% | 7,600 |
| 2014/07/02 | 1,130 | 1,130 | 1,126 | 1,128 | +3 | +0.3% | 9,400 |
| 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 |
2701～
2750
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
