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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,777 | 1,777 | 1,720 | 1,730 | -49 | -2.8% | 36,500 |
| 2015/11/20 | 1,795 | 1,798 | 1,753 | 1,779 | -21 | -1.2% | 22,900 |
| 2015/11/19 | 1,794 | 1,838 | 1,786 | 1,800 | +35 | +2% | 40,400 |
| 2015/11/18 | 1,750 | 1,771 | 1,744 | 1,765 | +36 | +2.1% | 31,100 |
| 2015/11/17 | 1,683 | 1,735 | 1,683 | 1,729 | +58 | +3.5% | 30,400 |
| 2015/11/16 | 1,683 | 1,684 | 1,671 | 1,671 | -16 | -0.9% | 17,200 |
| 2015/11/13 | 1,670 | 1,690 | 1,654 | 1,687 | +22 | +1.3% | 25,100 |
| 2015/11/12 | 1,631 | 1,678 | 1,630 | 1,665 | +30 | +1.8% | 35,000 |
| 2015/11/11 | 1,621 | 1,636 | 1,617 | 1,635 | +13 | +0.8% | 12,600 |
| 2015/11/10 | 1,634 | 1,634 | 1,622 | 1,622 | -14 | -0.9% | 11,300 |
| 2015/11/09 | 1,637 | 1,639 | 1,620 | 1,636 | +26 | +1.6% | 26,300 |
| 2015/11/06 | 1,605 | 1,618 | 1,604 | 1,610 | +11 | +0.7% | 15,000 |
| 2015/11/05 | 1,585 | 1,606 | 1,584 | 1,599 | +22 | +1.4% | 23,700 |
| 2015/11/04 | 1,579 | 1,586 | 1,573 | 1,577 | +15 | +1% | 16,600 |
| 2015/11/02 | 1,575 | 1,575 | 1,540 | 1,562 | -12 | -0.8% | 11,000 |
| 2015/10/30 | 1,578 | 1,580 | 1,561 | 1,574 | +26 | +1.7% | 19,400 |
| 2015/10/29 | 1,560 | 1,575 | 1,532 | 1,548 | -2 | -0.1% | 62,600 |
| 2015/10/28 | 1,549 | 1,550 | 1,535 | 1,550 | +5 | +0.3% | 8,300 |
| 2015/10/27 | 1,545 | 1,549 | 1,539 | 1,545 | +2 | +0.1% | 16,600 |
| 2015/10/26 | 1,545 | 1,546 | 1,534 | 1,543 | +2 | +0.1% | 11,900 |
| 2015/10/23 | 1,545 | 1,545 | 1,534 | 1,541 | +7 | +0.5% | 9,000 |
| 2015/10/22 | 1,540 | 1,542 | 1,526 | 1,534 | -15 | -1% | 5,800 |
| 2015/10/21 | 1,520 | 1,549 | 1,519 | 1,549 | +32 | +2.1% | 18,100 |
| 2015/10/20 | 1,510 | 1,520 | 1,510 | 1,517 | +1 | +0.1% | 4,400 |
| 2015/10/19 | 1,525 | 1,525 | 1,512 | 1,516 | -6 | -0.4% | 8,000 |
| 2015/10/16 | 1,521 | 1,524 | 1,516 | 1,522 | +1 | +0.1% | 9,100 |
| 2015/10/15 | 1,515 | 1,522 | 1,515 | 1,521 | +6 | +0.4% | 7,400 |
| 2015/10/14 | 1,507 | 1,519 | 1,502 | 1,515 | -6 | -0.4% | 6,300 |
| 2015/10/13 | 1,522 | 1,522 | 1,501 | 1,521 | +1 | +0.1% | 7,900 |
| 2015/10/09 | 1,488 | 1,520 | 1,485 | 1,520 | +48 | +3.3% | 10,300 |
| 2015/10/08 | 1,521 | 1,521 | 1,467 | 1,472 | -49 | -3.2% | 13,000 |
| 2015/10/07 | 1,518 | 1,522 | 1,504 | 1,521 | +3 | +0.2% | 6,100 |
| 2015/10/06 | 1,500 | 1,518 | 1,500 | 1,518 | +23 | +1.5% | 12,200 |
| 2015/10/05 | 1,500 | 1,500 | 1,490 | 1,495 | -2 | -0.1% | 5,700 |
| 2015/10/02 | 1,479 | 1,498 | 1,470 | 1,497 | +18 | +1.2% | 6,500 |
| 2015/10/01 | 1,471 | 1,480 | 1,445 | 1,479 | +24 | +1.6% | 9,900 |
| 2015/09/30 | 1,440 | 1,465 | 1,440 | 1,455 | +18 | +1.3% | 5,900 |
| 2015/09/29 | 1,461 | 1,461 | 1,436 | 1,437 | -39 | -2.6% | 9,100 |
| 2015/09/28 | 1,480 | 1,482 | 1,465 | 1,476 | -4 | -0.3% | 8,200 |
| 2015/09/25 | 1,439 | 1,480 | 1,439 | 1,480 | +41 | +2.8% | 9,600 |
| 2015/09/24 | 1,431 | 1,463 | 1,431 | 1,439 | -11 | -0.8% | 11,100 |
| 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 |
2401～
2450
件表示中 / 5880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 | 200,800円 | +2.3% | -9.6% | 1.29% | 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 |
| ケンコーマヨ | 199,400円 | +4.1% | -0.6% | 2.36% | 9.26倍 | 0.75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 |
| アヲハタ | 371,500円 | +2.4% | +6.5% | 0.27% | 103.74倍 | 2.25倍 |
|
家庭用ジャムシェア約３割。冷凍果実も。キユーピーの完全子会社化で１０月３０日に上場廃止 |
| フジ日本 | 116,300円 | +3.2% | -9.6% | 2.92% | 12.97倍 | 1.25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 |
| ブルドック | 210,800円 | +4.7% | +38.9% | 2.13% | 12.35倍 | 1.27倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
