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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,030 | 2,069 | 2,030 | 2,051 | +31 | +1.5% | 6,700 |
| 2024/08/09 | 2,073 | 2,073 | 2,006 | 2,020 | -18 | -0.9% | 22,800 |
| 2024/08/08 | 2,037 | 2,077 | 2,037 | 2,038 | -21 | -1% | 11,300 |
| 2024/08/07 | 2,050 | 2,095 | 2,045 | 2,059 | -8 | -0.4% | 15,300 |
| 2024/08/06 | 2,030 | 2,109 | 2,030 | 2,067 | +77 | +3.9% | 27,800 |
| 2024/08/05 | 2,090 | 2,113 | 1,990 | 1,990 | -126 | -6% | 39,000 |
| 2024/08/02 | 2,159 | 2,168 | 2,116 | 2,116 | -75 | -3.4% | 22,700 |
| 2024/08/01 | 2,195 | 2,217 | 2,169 | 2,191 | -8 | -0.4% | 25,900 |
| 2024/07/31 | 2,146 | 2,199 | 2,146 | 2,199 | +44 | +2% | 21,200 |
| 2024/07/30 | 2,165 | 2,166 | 2,147 | 2,155 | -12 | -0.6% | 18,600 |
| 2024/07/29 | 2,149 | 2,178 | 2,149 | 2,167 | +18 | +0.8% | 10,100 |
| 2024/07/26 | 2,157 | 2,160 | 2,140 | 2,149 | -13 | -0.6% | 13,700 |
| 2024/07/25 | 2,171 | 2,180 | 2,162 | 2,162 | -10 | -0.5% | 20,000 |
| 2024/07/24 | 2,180 | 2,186 | 2,170 | 2,172 | -8 | -0.4% | 14,000 |
| 2024/07/23 | 2,170 | 2,180 | 2,167 | 2,180 | +15 | +0.7% | 16,800 |
| 2024/07/22 | 2,166 | 2,180 | 2,164 | 2,165 | -8 | -0.4% | 11,600 |
| 2024/07/19 | 2,167 | 2,174 | 2,158 | 2,173 | +11 | +0.5% | 14,100 |
| 2024/07/18 | 2,164 | 2,169 | 2,157 | 2,162 | -3 | -0.1% | 10,600 |
| 2024/07/17 | 2,156 | 2,165 | 2,152 | 2,165 | +13 | +0.6% | 19,000 |
| 2024/07/16 | 2,148 | 2,158 | 2,145 | 2,152 | +4 | +0.2% | 26,700 |
| 2024/07/12 | 2,138 | 2,150 | 2,135 | 2,148 | +9 | +0.4% | 16,200 |
| 2024/07/11 | 2,136 | 2,139 | 2,131 | 2,139 | +6 | +0.3% | 12,000 |
| 2024/07/10 | 2,130 | 2,136 | 2,125 | 2,133 | +3 | +0.1% | 13,700 |
| 2024/07/09 | 2,132 | 2,138 | 2,123 | 2,130 | -1 | ±0% | 12,800 |
| 2024/07/08 | 2,134 | 2,134 | 2,120 | 2,131 | +11 | +0.5% | 11,500 |
| 2024/07/05 | 2,130 | 2,130 | 2,115 | 2,120 | -12 | -0.6% | 7,000 |
| 2024/07/04 | 2,124 | 2,132 | 2,116 | 2,132 | +17 | +0.8% | 9,000 |
| 2024/07/03 | 2,128 | 2,130 | 2,113 | 2,115 | -7 | -0.3% | 16,500 |
| 2024/07/02 | 2,114 | 2,126 | 2,114 | 2,122 | +8 | +0.4% | 12,000 |
| 2024/07/01 | 2,118 | 2,118 | 2,107 | 2,114 | +4 | +0.2% | 10,800 |
| 2024/06/28 | 2,119 | 2,119 | 2,101 | 2,110 | -10 | -0.5% | 7,600 |
| 2024/06/27 | 2,111 | 2,120 | 2,097 | 2,120 | +14 | +0.7% | 13,100 |
| 2024/06/26 | 2,105 | 2,106 | 2,090 | 2,106 | +3 | +0.1% | 13,500 |
| 2024/06/25 | 2,090 | 2,109 | 2,090 | 2,103 | +13 | +0.6% | 11,100 |
| 2024/06/24 | 2,070 | 2,096 | 2,070 | 2,090 | +29 | +1.4% | 13,500 |
| 2024/06/21 | 2,103 | 2,116 | 2,060 | 2,061 | -47 | -2.2% | 38,600 |
| 2024/06/20 | 2,129 | 2,136 | 2,103 | 2,108 | -23 | -1.1% | 9,700 |
| 2024/06/19 | 2,138 | 2,138 | 2,118 | 2,131 | +5 | +0.2% | 7,200 |
| 2024/06/18 | 2,121 | 2,138 | 2,119 | 2,126 | +5 | +0.2% | 7,200 |
| 2024/06/17 | 2,126 | 2,127 | 2,106 | 2,121 | -6 | -0.3% | 9,500 |
| 2024/06/14 | 2,080 | 2,127 | 2,080 | 2,127 | +36 | +1.7% | 15,600 |
| 2024/06/13 | 2,113 | 2,113 | 2,091 | 2,091 | -27 | -1.3% | 7,600 |
| 2024/06/12 | 2,129 | 2,129 | 2,116 | 2,118 | -11 | -0.5% | 5,000 |
| 2024/06/11 | 2,135 | 2,138 | 2,125 | 2,129 | -6 | -0.3% | 4,800 |
| 2024/06/10 | 2,122 | 2,135 | 2,120 | 2,135 | +7 | +0.3% | 7,500 |
| 2024/06/07 | 2,129 | 2,134 | 2,116 | 2,128 | -1 | ±0% | 7,400 |
| 2024/06/06 | 2,142 | 2,142 | 2,121 | 2,129 | -8 | -0.4% | 7,000 |
| 2024/06/05 | 2,116 | 2,143 | 2,115 | 2,137 | +2 | +0.1% | 11,500 |
| 2024/06/04 | 2,124 | 2,135 | 2,118 | 2,135 | +11 | +0.5% | 5,900 |
| 2024/06/03 | 2,144 | 2,144 | 2,116 | 2,124 | -18 | -0.8% | 9,400 |
201～
250
件表示中 / 5811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 | 202,700円 | +2.3% | -9.6% | 1.28% | 20.08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 |
| 井村屋Ｇ | 241,500円 | +2.7% | +1.0% | 1.49% | 13.74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 |
| やまみ | 457,000円 | +10.5% | -23.2% | 1.58% | 22.79倍 | 3.27倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ケンコーマヨ | 182,200円 | +4.1% | -0.6% | 2.58% | 8.45倍 | 0.68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 | 107,000円 | +3.2% | -9.6% | 3.18% | 11.93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
