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 |
|---|---|---|---|---|---|---|---|
| 2006/11/08 | 916 | 916 | 910 | 910 | -7 | -0.8% | 5,700 |
| 2006/11/07 | 913 | 917 | 913 | 917 | +2 | +0.2% | 3,000 |
| 2006/11/06 | 918 | 918 | 913 | 915 | -5 | -0.5% | 4,700 |
| 2006/11/02 | 914 | 920 | 914 | 920 | +2 | +0.2% | 2,700 |
| 2006/11/01 | 920 | 920 | 913 | 918 | +5 | +0.5% | 6,600 |
| 2006/10/31 | 920 | 920 | 912 | 913 | +3 | +0.3% | 6,500 |
| 2006/10/30 | 920 | 924 | 910 | 910 | -10 | -1.1% | 7,600 |
| 2006/10/27 | 921 | 925 | 920 | 920 | -1 | -0.1% | 8,300 |
| 2006/10/26 | 921 | 925 | 920 | 921 | +4 | +0.4% | 4,500 |
| 2006/10/25 | 916 | 922 | 914 | 917 | +3 | +0.3% | 8,900 |
| 2006/10/24 | 917 | 920 | 912 | 914 | -4 | -0.4% | 5,800 |
| 2006/10/23 | 919 | 922 | 912 | 918 | +3 | +0.3% | 7,200 |
| 2006/10/20 | 917 | 919 | 915 | 915 | -4 | -0.4% | 3,100 |
| 2006/10/19 | 919 | 919 | 913 | 919 | +2 | +0.2% | 4,200 |
| 2006/10/18 | 915 | 918 | 908 | 917 | +3 | +0.3% | 15,400 |
| 2006/10/17 | 915 | 918 | 914 | 914 | ±0 | ±0% | 4,600 |
| 2006/10/16 | 908 | 915 | 908 | 914 | +7 | +0.8% | 3,500 |
| 2006/10/13 | 904 | 911 | 900 | 907 | +4 | +0.4% | 11,700 |
| 2006/10/12 | 902 | 912 | 902 | 903 | -3 | -0.3% | 7,300 |
| 2006/10/11 | 912 | 915 | 905 | 906 | -9 | -1% | 10,100 |
| 2006/10/10 | 911 | 918 | 910 | 915 | -1 | -0.1% | 3,900 |
| 2006/10/06 | 920 | 920 | 909 | 916 | -6 | -0.7% | 5,500 |
| 2006/10/05 | 910 | 922 | 910 | 922 | +14 | +1.5% | 6,800 |
| 2006/10/04 | 913 | 928 | 908 | 908 | -12 | -1.3% | 11,100 |
| 2006/10/03 | 921 | 924 | 917 | 920 | -1 | -0.1% | 3,400 |
| 2006/10/02 | 917 | 921 | 916 | 921 | +5 | +0.5% | 4,800 |
| 2006/09/29 | 920 | 920 | 914 | 916 | ±0 | ±0% | 4,500 |
| 2006/09/28 | 920 | 928 | 916 | 916 | -14 | -1.5% | 4,600 |
| 2006/09/27 | 916 | 930 | 916 | 930 | +14 | +1.5% | 5,300 |
| 2006/09/26 | 919 | 924 | 916 | 916 | -3 | -0.3% | 6,800 |
| 2006/09/25 | 910 | 920 | 910 | 919 | +9 | +1% | 5,400 |
| 2006/09/22 | 920 | 920 | 910 | 910 | -14 | -1.5% | 4,900 |
| 2006/09/21 | 920 | 924 | 917 | 924 | +4 | +0.4% | 2,400 |
| 2006/09/20 | 925 | 925 | 918 | 920 | -2 | -0.2% | 2,500 |
| 2006/09/19 | 924 | 929 | 920 | 922 | ±0 | ±0% | 8,600 |
| 2006/09/15 | 925 | 925 | 921 | 922 | -2 | -0.2% | 12,000 |
| 2006/09/14 | 909 | 925 | 904 | 924 | +20 | +2.2% | 8,300 |
| 2006/09/13 | 901 | 913 | 901 | 904 | -7 | -0.8% | 12,000 |
| 2006/09/12 | 915 | 920 | 911 | 911 | -6 | -0.7% | 4,600 |
| 2006/09/11 | 925 | 926 | 917 | 917 | -10 | -1.1% | 7,200 |
| 2006/09/08 | 921 | 929 | 921 | 927 | +5 | +0.5% | 15,800 |
| 2006/09/07 | 935 | 935 | 921 | 922 | -13 | -1.4% | 11,700 |
| 2006/09/06 | 936 | 938 | 933 | 935 | -3 | -0.3% | 5,900 |
| 2006/09/05 | 936 | 938 | 930 | 938 | +1 | +0.1% | 3,700 |
| 2006/09/04 | 939 | 942 | 936 | 937 | ±0 | ±0% | 7,100 |
| 2006/09/01 | 939 | 940 | 933 | 937 | -2 | -0.2% | 3,300 |
| 2006/08/31 | 934 | 940 | 930 | 939 | +7 | +0.8% | 8,200 |
| 2006/08/30 | 933 | 936 | 928 | 932 | -5 | -0.5% | 7,000 |
| 2006/08/29 | 934 | 937 | 930 | 937 | +4 | +0.4% | 4,000 |
| 2006/08/28 | 941 | 942 | 933 | 933 | -6 | -0.6% | 8,200 |
4551～
4600
件表示中 / 5815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 | 203,500円 | +2.3% | -9.6% | 1.28% | 20.16倍 | 0.98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 |
| 柿安本店 | 262,300円 | +0.8% | +0.8% | 3.24% | 29.56倍 | 1.67倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 井村屋Ｇ | 242,300円 | +2.7% | +1.0% | 1.49% | 13.78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 |
| ケンコーマヨ | 179,800円 | +4.1% | -0.6% | 2.61% | 8.34倍 | 0.67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 | 106,400円 | +3.2% | -9.6% | 3.20% | 11.87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
