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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 2,049 | 2,064 | 2,041 | 2,062 | +29 | +1.4% | 12,800 |
2023/02/03 | 2,040 | 2,042 | 2,032 | 2,033 | -7 | -0.3% | 8,800 |
2023/02/02 | 2,062 | 2,062 | 2,040 | 2,040 | -22 | -1.1% | 9,600 |
2023/02/01 | 2,071 | 2,076 | 2,053 | 2,062 | -12 | -0.6% | 7,200 |
2023/01/31 | 2,055 | 2,076 | 2,055 | 2,074 | +23 | +1.1% | 7,900 |
2023/01/30 | 2,064 | 2,089 | 2,051 | 2,051 | -13 | -0.6% | 17,400 |
2023/01/27 | 2,066 | 2,070 | 2,058 | 2,064 | -4 | -0.2% | 7,500 |
2023/01/26 | 2,096 | 2,096 | 2,067 | 2,068 | -23 | -1.1% | 6,700 |
2023/01/25 | 2,085 | 2,093 | 2,068 | 2,091 | +6 | +0.3% | 9,500 |
2023/01/24 | 2,060 | 2,088 | 2,060 | 2,085 | +16 | +0.8% | 10,900 |
2023/01/23 | 2,052 | 2,070 | 2,051 | 2,069 | +18 | +0.9% | 8,200 |
2023/01/20 | 2,039 | 2,062 | 2,038 | 2,051 | +12 | +0.6% | 8,100 |
2023/01/19 | 2,040 | 2,049 | 2,039 | 2,039 | -13 | -0.6% | 6,900 |
2023/01/18 | 2,049 | 2,056 | 2,041 | 2,052 | +7 | +0.3% | 6,900 |
2023/01/17 | 2,035 | 2,048 | 2,035 | 2,045 | +15 | +0.7% | 4,700 |
2023/01/16 | 2,026 | 2,035 | 2,025 | 2,030 | +4 | +0.2% | 6,100 |
2023/01/13 | 2,035 | 2,047 | 2,023 | 2,026 | -12 | -0.6% | 10,800 |
2023/01/12 | 2,049 | 2,050 | 2,038 | 2,038 | -6 | -0.3% | 3,800 |
2023/01/11 | 2,025 | 2,044 | 2,025 | 2,044 | +29 | +1.4% | 2,900 |
2023/01/10 | 2,036 | 2,046 | 2,015 | 2,015 | -20 | -1% | 7,900 |
2023/01/06 | 2,017 | 2,036 | 2,012 | 2,035 | +18 | +0.9% | 8,800 |
2023/01/05 | 2,030 | 2,034 | 2,017 | 2,017 | -13 | -0.6% | 11,900 |
2023/01/04 | 2,065 | 2,065 | 2,030 | 2,030 | -26 | -1.3% | 10,500 |
2022/12/30 | 2,059 | 2,065 | 2,054 | 2,056 | +23 | +1.1% | 11,900 |
2022/12/29 | 2,051 | 2,051 | 2,028 | 2,033 | -19 | -0.9% | 13,500 |
2022/12/28 | 2,024 | 2,052 | 2,022 | 2,052 | ±0 | ±0% | 9,900 |
2022/12/27 | 2,042 | 2,052 | 2,041 | 2,052 | +10 | +0.5% | 7,100 |
2022/12/26 | 2,050 | 2,050 | 2,042 | 2,042 | ±0 | ±0% | 3,000 |
2022/12/23 | 2,033 | 2,047 | 2,033 | 2,042 | +9 | +0.4% | 5,100 |
2022/12/22 | 2,018 | 2,036 | 2,018 | 2,033 | +15 | +0.7% | 5,400 |
2022/12/21 | 2,023 | 2,039 | 2,013 | 2,018 | -7 | -0.3% | 12,900 |
2022/12/20 | 2,043 | 2,060 | 2,025 | 2,025 | -18 | -0.9% | 10,000 |
2022/12/19 | 2,038 | 2,050 | 2,037 | 2,043 | +12 | +0.6% | 3,400 |
2022/12/16 | 2,050 | 2,055 | 2,031 | 2,031 | -24 | -1.2% | 9,800 |
2022/12/15 | 2,054 | 2,057 | 2,048 | 2,055 | +1 | ±0% | 12,100 |
2022/12/14 | 2,033 | 2,054 | 2,031 | 2,054 | +22 | +1.1% | 7,100 |
2022/12/13 | 2,049 | 2,058 | 2,032 | 2,032 | -6 | -0.3% | 12,100 |
2022/12/12 | 2,029 | 2,038 | 2,025 | 2,038 | +9 | +0.4% | 5,200 |
2022/12/09 | 2,005 | 2,029 | 2,005 | 2,029 | +19 | +0.9% | 7,000 |
2022/12/08 | 2,018 | 2,018 | 2,004 | 2,010 | -3 | -0.1% | 10,500 |
2022/12/07 | 2,011 | 2,021 | 2,010 | 2,013 | +7 | +0.3% | 5,900 |
2022/12/06 | 2,014 | 2,014 | 2,006 | 2,006 | -9 | -0.4% | 11,200 |
2022/12/05 | 2,020 | 2,020 | 2,015 | 2,015 | -4 | -0.2% | 8,300 |
2022/12/02 | 2,041 | 2,043 | 2,009 | 2,019 | -27 | -1.3% | 15,500 |
2022/12/01 | 2,061 | 2,066 | 2,042 | 2,046 | -14 | -0.7% | 7,700 |
2022/11/30 | 2,083 | 2,096 | 2,060 | 2,060 | -15 | -0.7% | 10,700 |
2022/11/29 | 2,079 | 2,094 | 2,065 | 2,075 | -19 | -0.9% | 6,900 |
2022/11/28 | 2,090 | 2,097 | 2,079 | 2,094 | +3 | +0.1% | 4,900 |
2022/11/25 | 2,099 | 2,107 | 2,081 | 2,091 | -8 | -0.4% | 16,200 |
2022/11/24 | 2,087 | 2,099 | 2,073 | 2,099 | +11 | +0.5% | 12,800 |
401~
450
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