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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,051 | 2,051 | 2,032 | 2,038 | -13 | -0.6% | 19,600 |
2023/12/14 | 2,053 | 2,054 | 2,045 | 2,051 | +3 | +0.1% | 9,900 |
2023/12/13 | 2,060 | 2,060 | 2,038 | 2,048 | -12 | -0.6% | 12,500 |
2023/12/12 | 2,062 | 2,063 | 2,049 | 2,060 | -2 | -0.1% | 10,300 |
2023/12/11 | 2,044 | 2,062 | 2,033 | 2,062 | +17 | +0.8% | 18,600 |
2023/12/08 | 2,051 | 2,058 | 2,037 | 2,045 | -6 | -0.3% | 25,400 |
2023/12/07 | 2,050 | 2,051 | 2,040 | 2,051 | -4 | -0.2% | 19,700 |
2023/12/06 | 2,026 | 2,059 | 2,026 | 2,055 | +29 | +1.4% | 28,900 |
2023/12/05 | 2,023 | 2,039 | 2,023 | 2,026 | +3 | +0.1% | 20,000 |
2023/12/04 | 2,022 | 2,026 | 2,015 | 2,023 | -5 | -0.2% | 9,400 |
2023/12/01 | 2,028 | 2,037 | 2,026 | 2,028 | -7 | -0.3% | 9,900 |
2023/11/30 | 2,024 | 2,037 | 2,024 | 2,035 | +11 | +0.5% | 12,100 |
2023/11/29 | 2,036 | 2,036 | 2,024 | 2,024 | -12 | -0.6% | 6,100 |
2023/11/28 | 2,021 | 2,036 | 2,021 | 2,036 | +15 | +0.7% | 16,400 |
2023/11/27 | 2,030 | 2,036 | 2,018 | 2,021 | -8 | -0.4% | 11,200 |
2023/11/24 | 2,016 | 2,030 | 2,016 | 2,029 | +14 | +0.7% | 12,500 |
2023/11/22 | 2,010 | 2,026 | 2,010 | 2,015 | +4 | +0.2% | 12,600 |
2023/11/21 | 2,016 | 2,017 | 2,006 | 2,011 | -1 | ±0% | 11,200 |
2023/11/20 | 2,024 | 2,024 | 2,012 | 2,012 | -8 | -0.4% | 15,700 |
2023/11/17 | 2,007 | 2,020 | 2,002 | 2,020 | +20 | +1% | 15,700 |
2023/11/16 | 2,015 | 2,015 | 2,000 | 2,000 | -16 | -0.8% | 11,800 |
2023/11/15 | 2,020 | 2,021 | 2,006 | 2,016 | -3 | -0.1% | 19,500 |
2023/11/14 | 2,030 | 2,032 | 2,016 | 2,019 | -9 | -0.4% | 12,300 |
2023/11/13 | 2,025 | 2,033 | 2,014 | 2,028 | ±0 | ±0% | 17,500 |
2023/11/10 | 2,023 | 2,028 | 2,003 | 2,028 | +6 | +0.3% | 30,000 |
2023/11/09 | 2,001 | 2,022 | 2,001 | 2,022 | +3 | +0.1% | 26,800 |
2023/11/08 | 2,002 | 2,021 | 1,999 | 2,019 | -3 | -0.1% | 18,900 |
2023/11/07 | 2,017 | 2,022 | 2,013 | 2,022 | +8 | +0.4% | 13,100 |
2023/11/06 | 2,011 | 2,020 | 2,004 | 2,014 | +10 | +0.5% | 27,500 |
2023/11/02 | 2,011 | 2,012 | 1,996 | 2,004 | -7 | -0.3% | 7,700 |
2023/11/01 | 2,004 | 2,012 | 1,994 | 2,011 | +13 | +0.7% | 18,300 |
2023/10/31 | 1,976 | 2,002 | 1,971 | 1,998 | +22 | +1.1% | 18,300 |
2023/10/30 | 1,991 | 1,991 | 1,970 | 1,976 | -16 | -0.8% | 11,700 |
2023/10/27 | 1,988 | 1,992 | 1,975 | 1,992 | +21 | +1.1% | 8,600 |
2023/10/26 | 1,978 | 1,988 | 1,970 | 1,971 | -1 | -0.1% | 8,300 |
2023/10/25 | 1,966 | 1,979 | 1,962 | 1,972 | +7 | +0.4% | 10,800 |
2023/10/24 | 1,976 | 1,976 | 1,951 | 1,965 | +1 | +0.1% | 13,100 |
2023/10/23 | 1,968 | 1,980 | 1,964 | 1,964 | -7 | -0.4% | 9,500 |
2023/10/20 | 1,965 | 1,974 | 1,965 | 1,971 | +4 | +0.2% | 7,200 |
2023/10/19 | 1,955 | 1,976 | 1,955 | 1,967 | +4 | +0.2% | 8,300 |
2023/10/18 | 1,965 | 1,966 | 1,953 | 1,963 | +1 | +0.1% | 8,800 |
2023/10/17 | 1,973 | 1,977 | 1,956 | 1,962 | -10 | -0.5% | 18,800 |
2023/10/16 | 1,971 | 1,985 | 1,967 | 1,972 | +1 | +0.1% | 14,800 |
2023/10/13 | 1,973 | 1,975 | 1,967 | 1,971 | -5 | -0.3% | 11,500 |
2023/10/12 | 1,975 | 1,980 | 1,971 | 1,976 | -5 | -0.3% | 13,200 |
2023/10/11 | 2,002 | 2,002 | 1,981 | 1,981 | -21 | -1% | 12,500 |
2023/10/10 | 1,995 | 2,006 | 1,995 | 2,002 | +8 | +0.4% | 9,900 |
2023/10/06 | 1,999 | 2,008 | 1,994 | 1,994 | +3 | +0.2% | 12,900 |
2023/10/05 | 1,962 | 1,994 | 1,962 | 1,991 | +28 | +1.4% | 13,700 |
2023/10/04 | 1,970 | 1,982 | 1,963 | 1,963 | -12 | -0.6% | 18,800 |
101~
150
件表示中 / 5551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 | 208,900円 | +1.4% | +0.4% | 1.15% | 17.76倍 | 1.05倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
柿安本店 | 258,100円 | -15.7% | - | 3.29% | 18.02倍 | 1.64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 |
六甲バタ | 147,500円 | +2.3% | +191.4% | 1.36% | 27.37倍 | 0.95倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
岩塚菓 | 258,200円 | +4.1% | -21.7% | 0.97% | 17.90倍 | 0.42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 |
名糖産 | 177,300円 | +14.8% | +39.9% | 1.69% | 21.42倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム