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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 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 |
| 2024/04/11 | 2,112 | 2,112 | 2,098 | 2,102 | -13 | -0.6% | 13,400 |
| 2024/04/10 | 2,107 | 2,122 | 2,107 | 2,115 | +10 | +0.5% | 16,600 |
| 2024/04/09 | 2,100 | 2,107 | 2,091 | 2,105 | +5 | +0.2% | 12,100 |
| 2024/04/08 | 2,096 | 2,100 | 2,090 | 2,100 | +2 | +0.1% | 18,400 |
| 2024/04/05 | 2,081 | 2,100 | 2,081 | 2,098 | +6 | +0.3% | 11,900 |
| 2024/04/04 | 2,110 | 2,110 | 2,079 | 2,092 | -18 | -0.9% | 31,900 |
| 2024/04/03 | 2,078 | 2,110 | 2,076 | 2,110 | +32 | +1.5% | 27,700 |
| 2024/04/02 | 2,100 | 2,100 | 2,074 | 2,078 | -22 | -1% | 28,500 |
| 2024/04/01 | 2,131 | 2,131 | 2,100 | 2,100 | -29 | -1.4% | 26,700 |
| 2024/03/29 | 2,120 | 2,155 | 2,114 | 2,129 | +15 | +0.7% | 43,600 |
| 2024/03/28 | 2,149 | 2,149 | 2,111 | 2,114 | -37 | -1.7% | 133,600 |
| 2024/03/27 | 2,160 | 2,167 | 2,151 | 2,151 | -9 | -0.4% | 254,300 |
| 2024/03/26 | 2,160 | 2,165 | 2,150 | 2,160 | ±0 | ±0% | 80,500 |
| 2024/03/25 | 2,159 | 2,171 | 2,158 | 2,160 | +4 | +0.2% | 71,400 |
| 2024/03/22 | 2,159 | 2,159 | 2,143 | 2,156 | -3 | -0.1% | 39,900 |
| 2024/03/21 | 2,175 | 2,179 | 2,159 | 2,159 | -10 | -0.5% | 53,900 |
| 2024/03/19 | 2,170 | 2,173 | 2,158 | 2,169 | -2 | -0.1% | 41,200 |
| 2024/03/18 | 2,172 | 2,174 | 2,165 | 2,171 | +8 | +0.4% | 25,500 |
| 2024/03/15 | 2,150 | 2,172 | 2,146 | 2,163 | +13 | +0.6% | 28,800 |
| 2024/03/14 | 2,133 | 2,152 | 2,133 | 2,150 | +14 | +0.7% | 24,500 |
| 2024/03/13 | 2,140 | 2,149 | 2,125 | 2,136 | -2 | -0.1% | 42,400 |
| 2024/03/12 | 2,121 | 2,140 | 2,110 | 2,138 | +21 | +1% | 53,600 |
| 2024/03/11 | 2,125 | 2,134 | 2,110 | 2,117 | -9 | -0.4% | 148,000 |
| 2024/03/08 | 2,120 | 2,135 | 2,118 | 2,126 | ±0 | ±0% | 81,300 |
| 2024/03/07 | 2,138 | 2,146 | 2,126 | 2,126 | -12 | -0.6% | 93,900 |
| 2024/03/06 | 2,133 | 2,147 | 2,133 | 2,138 | +2 | +0.1% | 41,200 |
| 2024/03/05 | 2,131 | 2,146 | 2,116 | 2,136 | -1 | ±0% | 42,500 |
| 2024/03/04 | 2,147 | 2,148 | 2,126 | 2,137 | -7 | -0.3% | 61,600 |
| 2024/03/01 | 2,163 | 2,167 | 2,142 | 2,144 | -27 | -1.2% | 49,000 |
| 2024/02/29 | 2,184 | 2,187 | 2,161 | 2,171 | -16 | -0.7% | 34,400 |
| 2024/02/28 | 2,187 | 2,193 | 2,185 | 2,187 | ±0 | ±0% | 34,200 |
| 2024/02/27 | 2,173 | 2,190 | 2,173 | 2,187 | +10 | +0.5% | 14,200 |
| 2024/02/26 | 2,194 | 2,198 | 2,173 | 2,177 | -17 | -0.8% | 26,800 |
| 2024/02/22 | 2,180 | 2,194 | 2,179 | 2,194 | +15 | +0.7% | 23,800 |
| 2024/02/21 | 2,172 | 2,180 | 2,166 | 2,179 | +10 | +0.5% | 13,300 |
301～
350
件表示中 / 5843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 |
| ケンコーマヨ | 188,800円 | +4.1% | -0.6% | 2.49% | 8.76倍 | 0.70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 | 368,000円 | +2.4% | +6.5% | 0.27% | 102.76倍 | 2.23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 |
| シマダヤ | 193,000円 | +5.5% | +7.3% | 2.69% | 11.42倍 | 1.63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 |
| フルッタフルッタ | 36,600円 | +56.9% | +58.1% | 0.00% | 97.08倍 | 9.87倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
