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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,445 | 1,447 | 1,444 | 1,447 | +2 | +0.1% | 3,100 |
| 2022/08/25 | 1,411 | 1,445 | 1,411 | 1,445 | +20 | +1.4% | 1,700 |
| 2022/08/24 | 1,400 | 1,425 | 1,400 | 1,425 | +25 | +1.8% | 500 |
| 2022/08/23 | 1,400 | 1,401 | 1,371 | 1,400 | ±0 | ±0% | 1,400 |
| 2022/08/22 | 1,440 | 1,450 | 1,370 | 1,400 | -27 | -1.9% | 17,900 |
| 2022/08/19 | 1,432 | 1,432 | 1,427 | 1,427 | -5 | -0.3% | 500 |
| 2022/08/18 | 1,403 | 1,435 | 1,403 | 1,432 | +31 | +2.2% | 3,000 |
| 2022/08/17 | 1,401 | 1,401 | 1,401 | 1,401 | +1 | +0.1% | 2,100 |
| 2022/08/16 | 1,399 | 1,403 | 1,399 | 1,400 | +8 | +0.6% | 2,800 |
| 2022/08/15 | 1,396 | 1,396 | 1,392 | 1,392 | -3 | -0.2% | 400 |
| 2022/08/12 | 1,376 | 1,395 | 1,376 | 1,395 | ±0 | ±0% | 300 |
| 2022/08/10 | 1,379 | 1,396 | 1,379 | 1,395 | +21 | +1.5% | 600 |
| 2022/08/09 | 1,374 | 1,374 | 1,374 | 1,374 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,375 | 1,378 | 1,360 | 1,374 | - | - | 1,300 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 1,350 | 1,380 | 1,350 | 1,380 | +2 | +0.1% | 800 |
| 2022/08/03 | 1,380 | 1,380 | 1,378 | 1,378 | +7 | +0.5% | 200 |
| 2022/08/02 | 1,399 | 1,399 | 1,371 | 1,371 | -29 | -2.1% | 1,000 |
| 2022/08/01 | 1,380 | 1,400 | 1,370 | 1,400 | - | - | 1,500 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 1,380 | 1,383 | 1,380 | 1,383 | +20 | +1.5% | 300 |
| 2022/07/27 | 1,363 | 1,363 | 1,363 | 1,363 | -9 | -0.7% | 100 |
| 2022/07/26 | 1,370 | 1,372 | 1,370 | 1,372 | +12 | +0.9% | 300 |
| 2022/07/25 | 1,347 | 1,360 | 1,347 | 1,360 | +25 | +1.9% | 1,900 |
| 2022/07/22 | 1,345 | 1,347 | 1,335 | 1,335 | -2 | -0.1% | 3,400 |
| 2022/07/21 | 1,349 | 1,350 | 1,337 | 1,337 | -9 | -0.7% | 500 |
| 2022/07/20 | 1,339 | 1,346 | 1,339 | 1,346 | +11 | +0.8% | 200 |
| 2022/07/19 | 1,356 | 1,356 | 1,325 | 1,335 | +9 | +0.7% | 1,400 |
| 2022/07/15 | 1,326 | 1,326 | 1,326 | 1,326 | -29 | -2.1% | 100 |
| 2022/07/14 | 1,330 | 1,355 | 1,330 | 1,355 | +25 | +1.9% | 200 |
| 2022/07/13 | 1,350 | 1,351 | 1,310 | 1,330 | -34 | -2.5% | 2,000 |
| 2022/07/12 | 1,375 | 1,375 | 1,336 | 1,364 | -5 | -0.4% | 600 |
| 2022/07/11 | 1,347 | 1,370 | 1,347 | 1,369 | +31 | +2.3% | 300 |
| 2022/07/08 | 1,335 | 1,378 | 1,335 | 1,338 | +6 | +0.5% | 2,000 |
| 2022/07/07 | 1,351 | 1,351 | 1,332 | 1,332 | -5 | -0.4% | 300 |
| 2022/07/06 | 1,379 | 1,379 | 1,337 | 1,337 | -14 | -1% | 300 |
| 2022/07/05 | 1,351 | 1,351 | 1,351 | 1,351 | -16 | -1.2% | 100 |
| 2022/07/04 | 1,376 | 1,376 | 1,346 | 1,367 | +13 | +1% | 900 |
| 2022/07/01 | 1,342 | 1,354 | 1,341 | 1,354 | -2 | -0.1% | 700 |
| 2022/06/30 | 1,333 | 1,356 | 1,333 | 1,356 | +8 | +0.6% | 300 |
| 2022/06/29 | 1,335 | 1,348 | 1,335 | 1,348 | +2 | +0.1% | 200 |
| 2022/06/28 | 1,331 | 1,346 | 1,331 | 1,346 | +16 | +1.2% | 500 |
| 2022/06/27 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2022/06/24 | 1,322 | 1,330 | 1,322 | 1,330 | +6 | +0.5% | 500 |
| 2022/06/23 | 1,337 | 1,340 | 1,324 | 1,324 | -43 | -3.1% | 600 |
| 2022/06/22 | 1,340 | 1,371 | 1,338 | 1,367 | - | - | 2,700 |
| 2022/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/20 | 1,341 | 1,341 | 1,323 | 1,324 | -1 | -0.1% | 400 |
| 2022/06/17 | 1,323 | 1,329 | 1,323 | 1,325 | - | - | 500 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
