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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,498 | 1,499 | 1,490 | 1,499 | ±0 | ±0% | 1,700 |
| 2023/01/24 | 1,500 | 1,510 | 1,499 | 1,499 | -9 | -0.6% | 1,400 |
| 2023/01/23 | 1,490 | 1,516 | 1,490 | 1,508 | +8 | +0.5% | 1,700 |
| 2023/01/20 | 1,515 | 1,518 | 1,500 | 1,500 | -2 | -0.1% | 2,400 |
| 2023/01/19 | 1,488 | 1,502 | 1,488 | 1,502 | -17 | -1.1% | 3,100 |
| 2023/01/18 | 1,484 | 1,519 | 1,469 | 1,519 | +34 | +2.3% | 3,300 |
| 2023/01/17 | 1,482 | 1,500 | 1,456 | 1,485 | -1 | -0.1% | 7,200 |
| 2023/01/16 | 1,474 | 1,504 | 1,470 | 1,486 | +6 | +0.4% | 4,900 |
| 2023/01/13 | 1,468 | 1,496 | 1,459 | 1,480 | +7 | +0.5% | 2,300 |
| 2023/01/12 | 1,464 | 1,477 | 1,463 | 1,473 | +4 | +0.3% | 5,300 |
| 2023/01/11 | 1,457 | 1,469 | 1,456 | 1,469 | +12 | +0.8% | 6,000 |
| 2023/01/10 | 1,454 | 1,465 | 1,420 | 1,457 | +9 | +0.6% | 6,600 |
| 2023/01/06 | 1,441 | 1,474 | 1,440 | 1,448 | +17 | +1.2% | 4,800 |
| 2023/01/05 | 1,431 | 1,431 | 1,431 | 1,431 | -19 | -1.3% | 2,200 |
| 2023/01/04 | 1,478 | 1,478 | 1,450 | 1,450 | - | - | 400 |
| 2022/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,476 | 1,478 | 1,476 | 1,478 | +2 | +0.1% | 500 |
| 2022/12/27 | 1,502 | 1,502 | 1,418 | 1,476 | -23 | -1.5% | 1,200 |
| 2022/12/26 | 1,497 | 1,499 | 1,489 | 1,499 | +11 | +0.7% | 1,000 |
| 2022/12/23 | 1,503 | 1,503 | 1,488 | 1,488 | -23 | -1.5% | 900 |
| 2022/12/22 | 1,550 | 1,550 | 1,511 | 1,511 | -19 | -1.2% | 4,200 |
| 2022/12/21 | 1,524 | 1,530 | 1,524 | 1,530 | ±0 | ±0% | 400 |
| 2022/12/20 | 1,540 | 1,540 | 1,530 | 1,530 | -15 | -1% | 400 |
| 2022/12/19 | 1,555 | 1,557 | 1,545 | 1,545 | -4 | -0.3% | 600 |
| 2022/12/16 | 1,528 | 1,549 | 1,528 | 1,549 | +29 | +1.9% | 1,600 |
| 2022/12/15 | 1,525 | 1,527 | 1,515 | 1,520 | -5 | -0.3% | 3,800 |
| 2022/12/14 | 1,610 | 1,610 | 1,500 | 1,525 | -109 | -6.7% | 13,900 |
| 2022/12/13 | 1,610 | 1,700 | 1,590 | 1,634 | +35 | +2.2% | 10,000 |
| 2022/12/12 | 1,597 | 1,599 | 1,594 | 1,599 | +7 | +0.4% | 1,200 |
| 2022/12/09 | 1,582 | 1,594 | 1,582 | 1,592 | +10 | +0.6% | 2,000 |
| 2022/12/08 | 1,582 | 1,585 | 1,572 | 1,582 | +4 | +0.3% | 600 |
| 2022/12/07 | 1,540 | 1,586 | 1,540 | 1,578 | +16 | +1% | 2,200 |
| 2022/12/06 | 1,562 | 1,579 | 1,543 | 1,562 | +7 | +0.5% | 2,300 |
| 2022/12/05 | 1,552 | 1,555 | 1,540 | 1,555 | -3 | -0.2% | 800 |
| 2022/12/02 | 1,552 | 1,564 | 1,552 | 1,558 | +6 | +0.4% | 1,500 |
| 2022/12/01 | 1,554 | 1,555 | 1,549 | 1,552 | +3 | +0.2% | 2,000 |
| 2022/11/30 | 1,550 | 1,552 | 1,537 | 1,549 | -5 | -0.3% | 7,300 |
| 2022/11/29 | 1,561 | 1,561 | 1,521 | 1,554 | -7 | -0.4% | 2,400 |
| 2022/11/28 | 1,570 | 1,570 | 1,532 | 1,561 | -9 | -0.6% | 2,200 |
| 2022/11/25 | 1,573 | 1,573 | 1,570 | 1,570 | +12 | +0.8% | 300 |
| 2022/11/24 | 1,557 | 1,561 | 1,546 | 1,558 | -35 | -2.2% | 1,500 |
| 2022/11/22 | 1,592 | 1,593 | 1,581 | 1,593 | +32 | +2% | 1,700 |
| 2022/11/21 | 1,566 | 1,566 | 1,560 | 1,561 | -23 | -1.5% | 300 |
| 2022/11/18 | 1,601 | 1,601 | 1,584 | 1,584 | -4 | -0.3% | 300 |
| 2022/11/17 | 1,539 | 1,588 | 1,539 | 1,588 | +33 | +2.1% | 2,900 |
| 2022/11/16 | 1,576 | 1,576 | 1,545 | 1,555 | -33 | -2.1% | 300 |
| 2022/11/15 | 1,586 | 1,588 | 1,545 | 1,588 | +39 | +2.5% | 2,800 |
| 2022/11/14 | 1,588 | 1,588 | 1,549 | 1,549 | -54 | -3.4% | 300 |
| 2022/11/11 | 1,612 | 1,612 | 1,603 | 1,603 | -5 | -0.3% | 700 |
451～
500
件表示中 / 3586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 | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13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 |
| ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42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 |
| アルマード | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
| 広栄化学 | 222,900円 | +10.7% | +173.8% | 4.49% | 16.77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 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
