ナトコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,356 | 1,356 | 1,348 | 1,351 | +6 | +0.4% | 1,900 |
| 2024/11/20 | 1,350 | 1,350 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2024/11/19 | 1,344 | 1,357 | 1,344 | 1,357 | +13 | +1% | 1,700 |
| 2024/11/18 | 1,345 | 1,350 | 1,344 | 1,344 | -1 | -0.1% | 300 |
| 2024/11/15 | 1,345 | 1,350 | 1,342 | 1,345 | ±0 | ±0% | 400 |
| 2024/11/14 | 1,346 | 1,346 | 1,341 | 1,345 | +4 | +0.3% | 5,000 |
| 2024/11/13 | 1,341 | 1,357 | 1,340 | 1,341 | -19 | -1.4% | 3,900 |
| 2024/11/12 | 1,340 | 1,360 | 1,340 | 1,360 | +18 | +1.3% | 4,400 |
| 2024/11/11 | 1,358 | 1,358 | 1,342 | 1,342 | -20 | -1.5% | 1,500 |
| 2024/11/08 | 1,348 | 1,362 | 1,345 | 1,362 | +12 | +0.9% | 9,600 |
| 2024/11/07 | 1,356 | 1,357 | 1,344 | 1,350 | -4 | -0.3% | 8,700 |
| 2024/11/06 | 1,354 | 1,369 | 1,354 | 1,354 | +3 | +0.2% | 3,300 |
| 2024/11/05 | 1,350 | 1,355 | 1,350 | 1,351 | +1 | +0.1% | 2,500 |
| 2024/11/01 | 1,390 | 1,390 | 1,350 | 1,350 | -46 | -3.3% | 5,400 |
| 2024/10/31 | 1,401 | 1,404 | 1,384 | 1,396 | -17 | -1.2% | 5,300 |
| 2024/10/30 | 1,412 | 1,420 | 1,395 | 1,413 | -37 | -2.6% | 6,800 |
| 2024/10/29 | 1,425 | 1,452 | 1,412 | 1,450 | +39 | +2.8% | 13,900 |
| 2024/10/28 | 1,405 | 1,418 | 1,405 | 1,411 | +5 | +0.4% | 4,500 |
| 2024/10/25 | 1,413 | 1,413 | 1,402 | 1,406 | -7 | -0.5% | 1,800 |
| 2024/10/24 | 1,410 | 1,424 | 1,410 | 1,413 | +6 | +0.4% | 4,200 |
| 2024/10/23 | 1,403 | 1,415 | 1,403 | 1,407 | -7 | -0.5% | 2,000 |
| 2024/10/22 | 1,410 | 1,420 | 1,409 | 1,414 | +5 | +0.4% | 2,700 |
| 2024/10/21 | 1,420 | 1,440 | 1,402 | 1,409 | -29 | -2% | 27,300 |
| 2024/10/18 | 1,442 | 1,442 | 1,436 | 1,438 | -4 | -0.3% | 3,500 |
| 2024/10/17 | 1,442 | 1,442 | 1,421 | 1,442 | -8 | -0.6% | 3,800 |
| 2024/10/16 | 1,450 | 1,469 | 1,450 | 1,450 | ±0 | ±0% | 2,600 |
| 2024/10/15 | 1,459 | 1,461 | 1,450 | 1,450 | -7 | -0.5% | 4,000 |
| 2024/10/11 | 1,476 | 1,476 | 1,453 | 1,457 | -13 | -0.9% | 5,000 |
| 2024/10/10 | 1,465 | 1,475 | 1,457 | 1,470 | +6 | +0.4% | 2,100 |
| 2024/10/09 | 1,456 | 1,465 | 1,456 | 1,464 | +13 | +0.9% | 6,400 |
| 2024/10/08 | 1,453 | 1,457 | 1,446 | 1,451 | ±0 | ±0% | 1,900 |
| 2024/10/07 | 1,457 | 1,462 | 1,451 | 1,451 | ±0 | ±0% | 2,000 |
| 2024/10/04 | 1,444 | 1,453 | 1,439 | 1,451 | +11 | +0.8% | 1,200 |
| 2024/10/03 | 1,448 | 1,449 | 1,438 | 1,440 | +2 | +0.1% | 4,300 |
| 2024/10/02 | 1,440 | 1,443 | 1,438 | 1,438 | -2 | -0.1% | 3,700 |
| 2024/10/01 | 1,441 | 1,464 | 1,440 | 1,440 | -1 | -0.1% | 2,800 |
| 2024/09/30 | 1,415 | 1,445 | 1,415 | 1,441 | ±0 | ±0% | 1,600 |
| 2024/09/27 | 1,436 | 1,453 | 1,436 | 1,441 | +5 | +0.3% | 5,800 |
| 2024/09/26 | 1,438 | 1,445 | 1,436 | 1,436 | +14 | +1% | 7,300 |
| 2024/09/25 | 1,415 | 1,428 | 1,408 | 1,422 | +13 | +0.9% | 700 |
| 2024/09/24 | 1,410 | 1,420 | 1,409 | 1,409 | +2 | +0.1% | 1,200 |
| 2024/09/20 | 1,418 | 1,436 | 1,407 | 1,407 | -11 | -0.8% | 2,200 |
| 2024/09/19 | 1,414 | 1,418 | 1,407 | 1,418 | +21 | +1.5% | 400 |
| 2024/09/18 | 1,404 | 1,404 | 1,397 | 1,397 | -7 | -0.5% | 1,300 |
| 2024/09/17 | 1,411 | 1,419 | 1,404 | 1,404 | ±0 | ±0% | 1,400 |
| 2024/09/13 | 1,426 | 1,426 | 1,404 | 1,404 | -29 | -2% | 800 |
| 2024/09/12 | 1,410 | 1,433 | 1,402 | 1,433 | +31 | +2.2% | 500 |
| 2024/09/11 | 1,410 | 1,410 | 1,402 | 1,402 | -11 | -0.8% | 500 |
| 2024/09/10 | 1,407 | 1,413 | 1,402 | 1,413 | +10 | +0.7% | 800 |
| 2024/09/09 | 1,420 | 1,430 | 1,401 | 1,403 | -12 | -0.8% | 3,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ナトコ」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 |
|---|---|---|---|---|---|---|---|---|
| ナトコ | 135,100円 | +6.6% | +7.4% | 3.70% | 10.20倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 邦アセチレン | 35,600円 | +1.6% | +2.4% | 3.93% | 7.74倍 | 0.69倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ニイタカ | 193,800円 | +3.4% | +2.0% | 2.68% | 11.44倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 広栄化学 | 224,300円 | +10.7% | +173.8% | 4.46% | 16.88倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| アルマード | 105,600円 | +20.7% | +2.0% | 6.16% | 14.35倍 | 8.78倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
