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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 2,075 | 2,095 | 2,073 | 2,073 | -4 | -0.2% | 9,700 |
| 2024/09/04 | 2,077 | 2,097 | 2,071 | 2,077 | -7 | -0.3% | 14,800 |
| 2024/09/03 | 2,099 | 2,110 | 2,084 | 2,084 | -15 | -0.7% | 7,900 |
| 2024/09/02 | 2,118 | 2,118 | 2,085 | 2,099 | -11 | -0.5% | 6,900 |
| 2024/08/30 | 2,097 | 2,116 | 2,094 | 2,110 | +13 | +0.6% | 5,900 |
| 2024/08/29 | 2,104 | 2,104 | 2,091 | 2,097 | -7 | -0.3% | 7,500 |
| 2024/08/28 | 2,113 | 2,113 | 2,099 | 2,104 | -9 | -0.4% | 7,200 |
| 2024/08/27 | 2,101 | 2,117 | 2,101 | 2,113 | +13 | +0.6% | 4,400 |
| 2024/08/26 | 2,099 | 2,116 | 2,099 | 2,100 | +1 | ±0% | 5,200 |
| 2024/08/23 | 2,092 | 2,108 | 2,090 | 2,099 | +9 | +0.4% | 16,000 |
| 2024/08/22 | 2,079 | 2,092 | 2,078 | 2,090 | +13 | +0.6% | 5,700 |
| 2024/08/21 | 2,070 | 2,079 | 2,067 | 2,077 | +5 | +0.2% | 7,000 |
| 2024/08/20 | 2,078 | 2,078 | 2,060 | 2,072 | +12 | +0.6% | 6,500 |
| 2024/08/19 | 2,086 | 2,090 | 2,060 | 2,060 | -20 | -1% | 7,500 |
| 2024/08/16 | 2,078 | 2,080 | 2,061 | 2,080 | +20 | +1% | 7,800 |
| 2024/08/15 | 2,066 | 2,066 | 2,047 | 2,060 | -6 | -0.3% | 15,300 |
| 2024/08/14 | 2,060 | 2,076 | 2,060 | 2,066 | +15 | +0.7% | 6,700 |
| 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 |
251～
300
件表示中 / 5878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 | 201,700円 | +2.3% | -9.6% | 1.29% | 19.98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 |
| ケンコーマヨ | 194,100円 | +4.1% | -0.6% | 2.42% | 9.01倍 | 0.73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 | 377,500円 | +2.4% | +6.5% | 0.26% | 105.42倍 | 2.29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 |
| フジ日本 | 116,900円 | +3.2% | -9.6% | 2.91% | 13.04倍 | 1.26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 | 214,000円 | +4.7% | +38.9% | 2.10% | 12.54倍 | 1.29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
