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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/31 | 2,118 | 2,143 | 2,115 | 2,142 | +24 | +1.1% | 21,000 |
| 2024/05/30 | 2,100 | 2,127 | 2,093 | 2,118 | +16 | +0.8% | 14,200 |
| 2024/05/29 | 2,118 | 2,120 | 2,101 | 2,102 | -16 | -0.8% | 8,300 |
| 2024/05/28 | 2,110 | 2,119 | 2,105 | 2,118 | +8 | +0.4% | 11,300 |
| 2024/05/27 | 2,100 | 2,110 | 2,099 | 2,110 | +5 | +0.2% | 5,600 |
| 2024/05/24 | 2,094 | 2,109 | 2,082 | 2,105 | +11 | +0.5% | 9,400 |
| 2024/05/23 | 2,091 | 2,096 | 2,086 | 2,094 | -7 | -0.3% | 9,700 |
| 2024/05/22 | 2,096 | 2,105 | 2,090 | 2,101 | +9 | +0.4% | 14,800 |
| 2024/05/21 | 2,090 | 2,099 | 2,083 | 2,092 | -5 | -0.2% | 10,300 |
| 2024/05/20 | 2,095 | 2,098 | 2,085 | 2,097 | +8 | +0.4% | 8,100 |
| 2024/05/17 | 2,071 | 2,092 | 2,071 | 2,089 | +10 | +0.5% | 8,700 |
| 2024/05/16 | 2,074 | 2,087 | 2,070 | 2,079 | +5 | +0.2% | 14,500 |
| 2024/05/15 | 2,076 | 2,090 | 2,074 | 2,074 | ±0 | ±0% | 6,100 |
| 2024/05/14 | 2,079 | 2,081 | 2,071 | 2,074 | -11 | -0.5% | 8,200 |
| 2024/05/13 | 2,090 | 2,094 | 2,075 | 2,085 | -10 | -0.5% | 11,900 |
| 2024/05/10 | 2,080 | 2,095 | 2,068 | 2,095 | +10 | +0.5% | 13,300 |
| 2024/05/09 | 2,070 | 2,085 | 2,067 | 2,085 | +19 | +0.9% | 6,500 |
| 2024/05/08 | 2,084 | 2,093 | 2,066 | 2,066 | -23 | -1.1% | 9,800 |
| 2024/05/07 | 2,087 | 2,089 | 2,078 | 2,089 | -1 | ±0% | 10,900 |
| 2024/05/02 | 2,107 | 2,110 | 2,090 | 2,090 | -20 | -0.9% | 4,800 |
| 2024/05/01 | 2,125 | 2,125 | 2,108 | 2,110 | -17 | -0.8% | 5,100 |
| 2024/04/30 | 2,110 | 2,127 | 2,106 | 2,127 | +18 | +0.9% | 13,100 |
| 2024/04/26 | 2,128 | 2,128 | 2,095 | 2,109 | -19 | -0.9% | 12,000 |
| 2024/04/25 | 2,130 | 2,138 | 2,122 | 2,128 | +24 | +1.1% | 28,800 |
| 2024/04/24 | 2,096 | 2,109 | 2,093 | 2,104 | +8 | +0.4% | 10,400 |
| 2024/04/23 | 2,102 | 2,102 | 2,093 | 2,096 | -5 | -0.2% | 6,100 |
| 2024/04/22 | 2,083 | 2,104 | 2,083 | 2,101 | +30 | +1.4% | 8,900 |
| 2024/04/19 | 2,093 | 2,093 | 2,059 | 2,071 | -15 | -0.7% | 22,200 |
| 2024/04/18 | 2,075 | 2,090 | 2,071 | 2,086 | +19 | +0.9% | 11,800 |
| 2024/04/17 | 2,090 | 2,090 | 2,061 | 2,067 | -15 | -0.7% | 13,100 |
| 2024/04/16 | 2,103 | 2,103 | 2,082 | 2,082 | -27 | -1.3% | 16,800 |
| 2024/04/15 | 2,107 | 2,113 | 2,101 | 2,109 | +2 | +0.1% | 16,200 |
| 2024/04/12 | 2,106 | 2,117 | 2,105 | 2,107 | +5 | +0.2% | 16,600 |
301～
350
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
