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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,440 | 1,450 | 1,416 | 1,450 | +5 | +0.3% | 10,800 |
| 2015/09/17 | 1,414 | 1,453 | 1,412 | 1,445 | +31 | +2.2% | 7,900 |
| 2015/09/16 | 1,425 | 1,425 | 1,407 | 1,414 | -5 | -0.4% | 6,900 |
| 2015/09/15 | 1,417 | 1,427 | 1,408 | 1,419 | +3 | +0.2% | 12,900 |
| 2015/09/14 | 1,411 | 1,424 | 1,411 | 1,416 | +12 | +0.9% | 5,200 |
| 2015/09/11 | 1,400 | 1,440 | 1,400 | 1,404 | -20 | -1.4% | 26,800 |
| 2015/09/10 | 1,433 | 1,452 | 1,420 | 1,424 | -38 | -2.6% | 8,200 |
| 2015/09/09 | 1,412 | 1,464 | 1,412 | 1,462 | +50 | +3.5% | 14,100 |
| 2015/09/08 | 1,448 | 1,448 | 1,411 | 1,412 | -36 | -2.5% | 7,600 |
| 2015/09/07 | 1,446 | 1,454 | 1,432 | 1,448 | -12 | -0.8% | 5,500 |
| 2015/09/04 | 1,456 | 1,464 | 1,446 | 1,460 | +4 | +0.3% | 11,200 |
| 2015/09/03 | 1,462 | 1,477 | 1,455 | 1,456 | -6 | -0.4% | 7,000 |
| 2015/09/02 | 1,440 | 1,490 | 1,440 | 1,462 | -8 | -0.5% | 12,700 |
| 2015/09/01 | 1,470 | 1,498 | 1,442 | 1,470 | +4 | +0.3% | 24,300 |
| 2015/08/31 | 1,465 | 1,467 | 1,453 | 1,466 | +5 | +0.3% | 5,800 |
| 2015/08/28 | 1,467 | 1,489 | 1,438 | 1,461 | +33 | +2.3% | 8,900 |
| 2015/08/27 | 1,455 | 1,477 | 1,428 | 1,428 | +7 | +0.5% | 12,600 |
| 2015/08/26 | 1,355 | 1,457 | 1,355 | 1,421 | +69 | +5.1% | 17,000 |
| 2015/08/25 | 1,370 | 1,430 | 1,330 | 1,352 | -63 | -4.5% | 23,700 |
| 2015/08/24 | 1,450 | 1,470 | 1,413 | 1,415 | -65 | -4.4% | 18,500 |
| 2015/08/21 | 1,497 | 1,499 | 1,480 | 1,480 | -22 | -1.5% | 12,100 |
| 2015/08/20 | 1,520 | 1,529 | 1,500 | 1,502 | -18 | -1.2% | 5,700 |
| 2015/08/19 | 1,538 | 1,538 | 1,510 | 1,520 | -15 | -1% | 7,500 |
| 2015/08/18 | 1,509 | 1,538 | 1,509 | 1,535 | +17 | +1.1% | 9,000 |
| 2015/08/17 | 1,517 | 1,520 | 1,500 | 1,518 | +1 | +0.1% | 14,800 |
| 2015/08/14 | 1,518 | 1,518 | 1,507 | 1,517 | +3 | +0.2% | 7,800 |
| 2015/08/13 | 1,510 | 1,519 | 1,500 | 1,514 | -5 | -0.3% | 10,500 |
| 2015/08/12 | 1,530 | 1,540 | 1,516 | 1,519 | -23 | -1.5% | 8,400 |
| 2015/08/11 | 1,555 | 1,555 | 1,530 | 1,542 | -14 | -0.9% | 12,300 |
| 2015/08/10 | 1,534 | 1,556 | 1,534 | 1,556 | +30 | +2% | 21,800 |
| 2015/08/07 | 1,522 | 1,530 | 1,515 | 1,526 | +4 | +0.3% | 10,600 |
| 2015/08/06 | 1,510 | 1,527 | 1,510 | 1,522 | +12 | +0.8% | 11,400 |
| 2015/08/05 | 1,504 | 1,510 | 1,501 | 1,510 | +9 | +0.6% | 14,500 |
| 2015/08/04 | 1,494 | 1,505 | 1,494 | 1,501 | -1 | -0.1% | 7,100 |
| 2015/08/03 | 1,498 | 1,505 | 1,494 | 1,502 | +4 | +0.3% | 9,600 |
| 2015/07/31 | 1,483 | 1,498 | 1,483 | 1,498 | +15 | +1% | 12,100 |
| 2015/07/30 | 1,484 | 1,494 | 1,480 | 1,483 | -1 | -0.1% | 5,600 |
| 2015/07/29 | 1,476 | 1,486 | 1,476 | 1,484 | +8 | +0.5% | 5,500 |
| 2015/07/28 | 1,470 | 1,489 | 1,465 | 1,476 | -3 | -0.2% | 9,000 |
| 2015/07/27 | 1,491 | 1,495 | 1,478 | 1,479 | -14 | -0.9% | 8,300 |
| 2015/07/24 | 1,498 | 1,498 | 1,491 | 1,493 | -2 | -0.1% | 6,900 |
| 2015/07/23 | 1,489 | 1,495 | 1,489 | 1,495 | +4 | +0.3% | 3,700 |
| 2015/07/22 | 1,495 | 1,495 | 1,490 | 1,491 | -4 | -0.3% | 4,300 |
| 2015/07/21 | 1,493 | 1,497 | 1,488 | 1,495 | +1 | +0.1% | 6,600 |
| 2015/07/17 | 1,494 | 1,496 | 1,489 | 1,494 | ±0 | ±0% | 6,300 |
| 2015/07/16 | 1,490 | 1,498 | 1,486 | 1,494 | +2 | +0.1% | 7,900 |
| 2015/07/15 | 1,493 | 1,495 | 1,484 | 1,492 | -1 | -0.1% | 16,800 |
| 2015/07/14 | 1,480 | 1,495 | 1,476 | 1,493 | +20 | +1.4% | 9,200 |
| 2015/07/13 | 1,455 | 1,475 | 1,455 | 1,473 | +24 | +1.7% | 4,500 |
| 2015/07/10 | 1,438 | 1,470 | 1,437 | 1,449 | +12 | +0.8% | 13,900 |
2401～
2450
件表示中 / 5839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 | 200,700円 | +2.3% | -9.6% | 1.30% | 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 |
| 井村屋Ｇ | 242,600円 | +2.7% | +1.0% | 1.48% | 13.80倍 | 1.40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 | 185,100円 | +4.1% | -0.6% | 2.54% | 8.59倍 | 0.69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 |
| シマダヤ | 192,000円 | +5.5% | +7.3% | 2.71% | 11.36倍 | 1.62倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| アヲハタ | 350,500円 | +2.4% | +6.5% | 0.29% | 97.88倍 | 2.13倍 |
|
家庭用ジャムシェア約３割。産業用フルーツ加工品や介護食なども展開。キユーピーの子会社 |
市場注目の銘柄
チャート関連のコラム
