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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,935 | 1,951 | 1,935 | 1,951 | +17 | +0.9% | 5,200 |
| 2021/07/26 | 1,930 | 1,941 | 1,930 | 1,934 | +4 | +0.2% | 3,200 |
| 2021/07/21 | 1,923 | 1,945 | 1,923 | 1,930 | +7 | +0.4% | 5,500 |
| 2021/07/20 | 1,922 | 1,938 | 1,922 | 1,923 | -4 | -0.2% | 7,000 |
| 2021/07/19 | 1,931 | 1,935 | 1,925 | 1,927 | -7 | -0.4% | 4,700 |
| 2021/07/16 | 1,923 | 1,941 | 1,923 | 1,934 | +11 | +0.6% | 3,000 |
| 2021/07/15 | 1,968 | 1,970 | 1,923 | 1,923 | -45 | -2.3% | 16,000 |
| 2021/07/14 | 1,942 | 1,970 | 1,942 | 1,968 | +14 | +0.7% | 6,700 |
| 2021/07/13 | 1,945 | 1,955 | 1,938 | 1,954 | +13 | +0.7% | 9,400 |
| 2021/07/12 | 1,909 | 1,941 | 1,909 | 1,941 | +35 | +1.8% | 9,000 |
| 2021/07/09 | 1,901 | 1,912 | 1,894 | 1,906 | +1 | +0.1% | 18,000 |
| 2021/07/08 | 1,920 | 1,929 | 1,905 | 1,905 | -9 | -0.5% | 9,200 |
| 2021/07/07 | 1,928 | 1,931 | 1,914 | 1,914 | -14 | -0.7% | 9,400 |
| 2021/07/06 | 1,936 | 1,936 | 1,928 | 1,928 | +1 | +0.1% | 2,800 |
| 2021/07/05 | 1,928 | 1,938 | 1,927 | 1,927 | ±0 | ±0% | 6,900 |
| 2021/07/02 | 1,902 | 1,927 | 1,902 | 1,927 | +33 | +1.7% | 7,500 |
| 2021/07/01 | 1,890 | 1,904 | 1,890 | 1,894 | +8 | +0.4% | 7,400 |
| 2021/06/30 | 1,902 | 1,910 | 1,886 | 1,886 | -16 | -0.8% | 5,800 |
| 2021/06/29 | 1,905 | 1,910 | 1,895 | 1,902 | -10 | -0.5% | 9,000 |
| 2021/06/28 | 1,901 | 1,915 | 1,896 | 1,912 | +11 | +0.6% | 11,400 |
| 2021/06/25 | 1,905 | 1,905 | 1,897 | 1,901 | -4 | -0.2% | 7,100 |
| 2021/06/24 | 1,910 | 1,910 | 1,901 | 1,905 | -2 | -0.1% | 5,800 |
| 2021/06/23 | 1,900 | 1,910 | 1,888 | 1,907 | +5 | +0.3% | 6,900 |
| 2021/06/22 | 1,916 | 1,916 | 1,897 | 1,902 | +26 | +1.4% | 9,400 |
| 2021/06/21 | 1,892 | 1,903 | 1,875 | 1,876 | -27 | -1.4% | 14,800 |
| 2021/06/18 | 1,919 | 1,919 | 1,897 | 1,903 | -9 | -0.5% | 9,100 |
| 2021/06/17 | 1,901 | 1,921 | 1,901 | 1,912 | +11 | +0.6% | 11,600 |
| 2021/06/16 | 1,906 | 1,914 | 1,895 | 1,901 | -5 | -0.3% | 15,300 |
| 2021/06/15 | 1,892 | 1,916 | 1,892 | 1,906 | +24 | +1.3% | 29,500 |
| 2021/06/14 | 1,890 | 1,896 | 1,880 | 1,882 | +1 | +0.1% | 7,100 |
| 2021/06/11 | 1,890 | 1,897 | 1,881 | 1,881 | -12 | -0.6% | 15,900 |
| 2021/06/10 | 1,901 | 1,905 | 1,892 | 1,893 | -16 | -0.8% | 7,800 |
| 2021/06/09 | 1,894 | 1,921 | 1,893 | 1,909 | +15 | +0.8% | 18,500 |
| 2021/06/08 | 1,864 | 1,897 | 1,861 | 1,894 | +30 | +1.6% | 12,600 |
| 2021/06/07 | 1,878 | 1,878 | 1,858 | 1,864 | -3 | -0.2% | 9,300 |
| 2021/06/04 | 1,891 | 1,893 | 1,856 | 1,867 | -24 | -1.3% | 23,500 |
| 2021/06/03 | 1,887 | 1,898 | 1,885 | 1,891 | +8 | +0.4% | 7,700 |
| 2021/06/02 | 1,879 | 1,891 | 1,877 | 1,883 | -6 | -0.3% | 8,600 |
| 2021/06/01 | 1,891 | 1,900 | 1,883 | 1,889 | +16 | +0.9% | 9,300 |
| 2021/05/31 | 1,909 | 1,909 | 1,872 | 1,873 | -52 | -2.7% | 18,700 |
| 2021/05/28 | 1,900 | 1,925 | 1,887 | 1,925 | +41 | +2.2% | 14,400 |
| 2021/05/27 | 1,910 | 1,917 | 1,884 | 1,884 | -23 | -1.2% | 12,100 |
| 2021/05/26 | 1,933 | 1,933 | 1,907 | 1,907 | -15 | -0.8% | 6,300 |
| 2021/05/25 | 1,923 | 1,930 | 1,917 | 1,922 | -1 | -0.1% | 9,000 |
| 2021/05/24 | 1,930 | 1,939 | 1,918 | 1,923 | -7 | -0.4% | 8,100 |
| 2021/05/21 | 1,945 | 1,950 | 1,930 | 1,930 | -15 | -0.8% | 5,700 |
| 2021/05/20 | 1,943 | 1,961 | 1,943 | 1,945 | +9 | +0.5% | 8,500 |
| 2021/05/19 | 1,941 | 1,948 | 1,928 | 1,936 | -4 | -0.2% | 8,700 |
| 2021/05/18 | 1,933 | 1,940 | 1,926 | 1,940 | +7 | +0.4% | 8,200 |
| 2021/05/17 | 1,961 | 1,966 | 1,933 | 1,933 | -11 | -0.6% | 19,600 |
951～
1000
件表示中 / 5814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 | 201,500円 | +2.3% | -9.6% | 1.29% | 19.96倍 | 0.97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 |
| 柿安本店 | 259,800円 | +0.8% | +0.8% | 3.27% | 29.28倍 | 1.65倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 240,600円 | +2.7% | +1.0% | 1.50% | 13.68倍 | 1.39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 |
| ケンコーマヨ | 179,100円 | +4.1% | -0.6% | 2.62% | 8.31倍 | 0.67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 |
| フジ日本 | 106,800円 | +3.2% | -9.6% | 3.18% | 11.91倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
