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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,989 | 1,994 | 1,989 | 1,991 | +2 | +0.1% | 10,700 |
| 2023/08/30 | 1,982 | 1,990 | 1,977 | 1,989 | +9 | +0.5% | 13,300 |
| 2023/08/29 | 1,980 | 1,983 | 1,976 | 1,980 | ±0 | ±0% | 8,000 |
| 2023/08/28 | 1,979 | 1,980 | 1,965 | 1,980 | +3 | +0.2% | 11,900 |
| 2023/08/25 | 1,971 | 1,982 | 1,970 | 1,977 | +5 | +0.3% | 12,800 |
| 2023/08/24 | 1,969 | 1,976 | 1,962 | 1,972 | +3 | +0.2% | 9,900 |
| 2023/08/23 | 1,962 | 1,972 | 1,962 | 1,969 | -6 | -0.3% | 6,600 |
| 2023/08/22 | 1,970 | 1,975 | 1,966 | 1,975 | +10 | +0.5% | 6,800 |
| 2023/08/21 | 1,960 | 1,971 | 1,960 | 1,965 | +8 | +0.4% | 6,600 |
| 2023/08/18 | 1,964 | 1,967 | 1,957 | 1,957 | -8 | -0.4% | 8,500 |
| 2023/08/17 | 1,979 | 1,979 | 1,959 | 1,965 | -11 | -0.6% | 7,100 |
| 2023/08/16 | 1,982 | 1,982 | 1,970 | 1,976 | -6 | -0.3% | 5,200 |
| 2023/08/15 | 1,977 | 1,982 | 1,970 | 1,982 | +5 | +0.3% | 9,100 |
| 2023/08/14 | 1,975 | 1,988 | 1,970 | 1,977 | -4 | -0.2% | 9,400 |
| 2023/08/10 | 1,972 | 1,981 | 1,957 | 1,981 | -9 | -0.5% | 24,100 |
| 2023/08/09 | 2,009 | 2,009 | 1,980 | 1,990 | -18 | -0.9% | 18,400 |
| 2023/08/08 | 1,984 | 2,009 | 1,978 | 2,008 | +24 | +1.2% | 27,800 |
| 2023/08/07 | 1,967 | 1,985 | 1,962 | 1,984 | +17 | +0.9% | 22,000 |
| 2023/08/04 | 1,963 | 1,972 | 1,958 | 1,967 | ±0 | ±0% | 11,900 |
| 2023/08/03 | 1,955 | 1,967 | 1,952 | 1,967 | +11 | +0.6% | 16,800 |
| 2023/08/02 | 1,955 | 1,962 | 1,952 | 1,956 | -10 | -0.5% | 10,300 |
| 2023/08/01 | 1,965 | 1,969 | 1,953 | 1,966 | +2 | +0.1% | 10,100 |
| 2023/07/31 | 1,964 | 1,974 | 1,959 | 1,964 | ±0 | ±0% | 15,800 |
| 2023/07/28 | 1,950 | 1,964 | 1,949 | 1,964 | +8 | +0.4% | 21,500 |
| 2023/07/27 | 1,956 | 1,960 | 1,953 | 1,956 | ±0 | ±0% | 9,300 |
| 2023/07/26 | 1,951 | 1,960 | 1,949 | 1,956 | +5 | +0.3% | 5,400 |
| 2023/07/25 | 1,959 | 1,961 | 1,951 | 1,951 | -8 | -0.4% | 12,100 |
| 2023/07/24 | 1,960 | 1,965 | 1,956 | 1,959 | -1 | -0.1% | 6,400 |
| 2023/07/21 | 1,951 | 1,962 | 1,947 | 1,960 | +9 | +0.5% | 9,300 |
| 2023/07/20 | 1,966 | 1,966 | 1,950 | 1,951 | -14 | -0.7% | 7,400 |
| 2023/07/19 | 1,965 | 1,966 | 1,957 | 1,965 | +7 | +0.4% | 18,500 |
| 2023/07/18 | 1,947 | 1,958 | 1,947 | 1,958 | +11 | +0.6% | 9,400 |
| 2023/07/14 | 1,950 | 1,954 | 1,942 | 1,947 | ±0 | ±0% | 10,200 |
| 2023/07/13 | 1,953 | 1,956 | 1,946 | 1,947 | -6 | -0.3% | 13,600 |
| 2023/07/12 | 1,949 | 1,958 | 1,947 | 1,953 | +6 | +0.3% | 9,300 |
| 2023/07/11 | 1,963 | 1,966 | 1,947 | 1,947 | -5 | -0.3% | 12,000 |
| 2023/07/10 | 1,946 | 1,963 | 1,942 | 1,952 | +8 | +0.4% | 21,000 |
| 2023/07/07 | 1,959 | 1,959 | 1,935 | 1,944 | -11 | -0.6% | 21,300 |
| 2023/07/06 | 1,964 | 1,964 | 1,951 | 1,955 | -9 | -0.5% | 23,500 |
| 2023/07/05 | 1,954 | 1,966 | 1,953 | 1,964 | +8 | +0.4% | 11,800 |
| 2023/07/04 | 1,962 | 1,966 | 1,956 | 1,956 | -7 | -0.4% | 18,000 |
| 2023/07/03 | 1,960 | 1,974 | 1,951 | 1,963 | +12 | +0.6% | 12,700 |
| 2023/06/30 | 1,945 | 1,957 | 1,944 | 1,951 | -6 | -0.3% | 14,800 |
| 2023/06/29 | 1,973 | 1,973 | 1,945 | 1,957 | -7 | -0.4% | 19,400 |
| 2023/06/28 | 1,950 | 1,964 | 1,945 | 1,964 | +19 | +1% | 16,900 |
| 2023/06/27 | 1,950 | 1,951 | 1,941 | 1,945 | ±0 | ±0% | 6,900 |
| 2023/06/26 | 1,955 | 1,959 | 1,940 | 1,945 | -1 | -0.1% | 7,600 |
| 2023/06/23 | 1,952 | 1,957 | 1,935 | 1,946 | -6 | -0.3% | 22,900 |
| 2023/06/22 | 1,966 | 1,969 | 1,951 | 1,952 | -12 | -0.6% | 12,900 |
| 2023/06/21 | 1,970 | 1,979 | 1,962 | 1,964 | -9 | -0.5% | 15,500 |
301～
350
件表示中 / 5679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 | 211,500円 | +1.4% | +0.4% | 1.13% | 17.98倍 | 1.04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 |
| モロゾフ | 449,500円 | +2.6% | -19.7% | 1.74% | 22.43倍 | 1.53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 |
| はごろも | 308,000円 | +1.8% | +23.4% | 1.95% | 14.49倍 | 0.72倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| フィード・ワン | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90倍 | 0.59倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
