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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,438 | 1,453 | 1,436 | 1,453 | +15 | +1% | 11,100 |
| 2025/05/22 | 1,451 | 1,451 | 1,426 | 1,438 | -6 | -0.4% | 11,600 |
| 2025/05/21 | 1,430 | 1,445 | 1,429 | 1,444 | +22 | +1.5% | 6,400 |
| 2025/05/20 | 1,414 | 1,422 | 1,406 | 1,422 | +12 | +0.9% | 3,700 |
| 2025/05/19 | 1,397 | 1,410 | 1,397 | 1,410 | +16 | +1.1% | 2,600 |
| 2025/05/16 | 1,392 | 1,394 | 1,383 | 1,394 | +10 | +0.7% | 5,100 |
| 2025/05/15 | 1,380 | 1,394 | 1,380 | 1,384 | +10 | +0.7% | 3,300 |
| 2025/05/14 | 1,391 | 1,391 | 1,374 | 1,374 | -12 | -0.9% | 1,200 |
| 2025/05/13 | 1,397 | 1,397 | 1,386 | 1,386 | +2 | +0.1% | 1,400 |
| 2025/05/12 | 1,390 | 1,410 | 1,359 | 1,384 | -7 | -0.5% | 17,000 |
| 2025/05/09 | 1,394 | 1,395 | 1,390 | 1,391 | +5 | +0.4% | 1,000 |
| 2025/05/08 | 1,376 | 1,391 | 1,376 | 1,386 | +11 | +0.8% | 3,500 |
| 2025/05/07 | 1,393 | 1,393 | 1,373 | 1,375 | -16 | -1.2% | 4,400 |
| 2025/05/02 | 1,410 | 1,410 | 1,386 | 1,391 | -12 | -0.9% | 2,800 |
| 2025/05/01 | 1,402 | 1,403 | 1,402 | 1,403 | -4 | -0.3% | 1,900 |
| 2025/04/30 | 1,416 | 1,416 | 1,401 | 1,407 | +5 | +0.4% | 2,500 |
| 2025/04/28 | 1,432 | 1,432 | 1,385 | 1,402 | -43 | -3% | 8,100 |
| 2025/04/25 | 1,451 | 1,466 | 1,445 | 1,445 | -5 | -0.3% | 10,600 |
| 2025/04/24 | 1,457 | 1,463 | 1,450 | 1,450 | -5 | -0.3% | 800 |
| 2025/04/23 | 1,450 | 1,460 | 1,445 | 1,455 | +15 | +1% | 1,200 |
| 2025/04/22 | 1,440 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 3,500 |
| 2025/04/21 | 1,441 | 1,441 | 1,415 | 1,440 | +13 | +0.9% | 2,400 |
| 2025/04/18 | 1,411 | 1,430 | 1,411 | 1,427 | +17 | +1.2% | 2,200 |
| 2025/04/17 | 1,404 | 1,416 | 1,404 | 1,410 | -6 | -0.4% | 400 |
| 2025/04/16 | 1,417 | 1,417 | 1,398 | 1,416 | -4 | -0.3% | 4,200 |
| 2025/04/15 | 1,408 | 1,420 | 1,390 | 1,420 | +12 | +0.9% | 1,600 |
| 2025/04/14 | 1,400 | 1,420 | 1,387 | 1,408 | +9 | +0.6% | 3,100 |
| 2025/04/11 | 1,330 | 1,399 | 1,325 | 1,399 | -21 | -1.5% | 6,400 |
| 2025/04/10 | 1,362 | 1,425 | 1,362 | 1,420 | +107 | +8.1% | 2,600 |
| 2025/04/09 | 1,348 | 1,350 | 1,311 | 1,313 | -47 | -3.5% | 5,500 |
| 2025/04/08 | 1,419 | 1,419 | 1,359 | 1,360 | -29 | -2.1% | 6,500 |
| 2025/04/07 | 1,301 | 1,441 | 1,300 | 1,389 | -31 | -2.2% | 12,600 |
| 2025/04/04 | 1,462 | 1,462 | 1,388 | 1,420 | -52 | -3.5% | 9,100 |
| 2025/04/03 | 1,490 | 1,490 | 1,446 | 1,472 | -26 | -1.7% | 5,800 |
| 2025/04/02 | 1,512 | 1,512 | 1,481 | 1,498 | -14 | -0.9% | 2,800 |
| 2025/04/01 | 1,532 | 1,532 | 1,510 | 1,512 | -19 | -1.2% | 1,500 |
| 2025/03/31 | 1,530 | 1,531 | 1,500 | 1,531 | -5 | -0.3% | 4,800 |
| 2025/03/28 | 1,540 | 1,550 | 1,499 | 1,536 | +6 | +0.4% | 9,700 |
| 2025/03/27 | 1,526 | 1,530 | 1,502 | 1,530 | +2 | +0.1% | 700 |
| 2025/03/26 | 1,504 | 1,530 | 1,504 | 1,528 | +25 | +1.7% | 1,700 |
| 2025/03/25 | 1,500 | 1,518 | 1,500 | 1,503 | +9 | +0.6% | 3,100 |
| 2025/03/24 | 1,482 | 1,494 | 1,481 | 1,494 | +11 | +0.7% | 800 |
| 2025/03/21 | 1,488 | 1,496 | 1,483 | 1,483 | +17 | +1.2% | 3,000 |
| 2025/03/19 | 1,460 | 1,466 | 1,460 | 1,466 | -6 | -0.4% | 600 |
| 2025/03/18 | 1,450 | 1,487 | 1,450 | 1,472 | +10 | +0.7% | 1,500 |
| 2025/03/17 | 1,462 | 1,467 | 1,462 | 1,462 | +2 | +0.1% | 1,900 |
| 2025/03/14 | 1,465 | 1,465 | 1,446 | 1,460 | -8 | -0.5% | 1,400 |
| 2025/03/13 | 1,446 | 1,468 | 1,438 | 1,468 | +30 | +2.1% | 400 |
| 2025/03/12 | 1,437 | 1,446 | 1,436 | 1,438 | ±0 | ±0% | 700 |
| 2025/03/11 | 1,439 | 1,440 | 1,438 | 1,438 | -12 | -0.8% | 900 |
1～
50
件表示中 / 3705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 | 145,300円 | +6.0% | +8.9% | 3.58% | 11.20倍 | 0.47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 |
| ＫＩＭＯＴＯ | 22,300円 | -5.3% | -16.5% | 3.14% | 12.57倍 | 0.53倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| 邦アセチレン | 34,600円 | +0.6% | -7.8% | 4.05% | 10.03倍 | 0.66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 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 東インキ | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
