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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,595 | 1,618 | 1,595 | 1,602 | +23 | +1.5% | 3,100 |
| 2022/11/04 | 1,573 | 1,591 | 1,573 | 1,579 | -9 | -0.6% | 3,300 |
| 2022/11/02 | 1,564 | 1,593 | 1,524 | 1,588 | ±0 | ±0% | 9,600 |
| 2022/11/01 | 1,564 | 1,589 | 1,545 | 1,588 | +53 | +3.5% | 10,900 |
| 2022/10/31 | 1,599 | 1,599 | 1,510 | 1,535 | -64 | -4% | 6,400 |
| 2022/10/28 | 1,616 | 1,616 | 1,597 | 1,599 | -24 | -1.5% | 2,600 |
| 2022/10/27 | 1,599 | 1,643 | 1,599 | 1,623 | +19 | +1.2% | 3,300 |
| 2022/10/26 | 1,604 | 1,608 | 1,601 | 1,604 | ±0 | ±0% | 1,400 |
| 2022/10/25 | 1,602 | 1,605 | 1,602 | 1,604 | +2 | +0.1% | 2,000 |
| 2022/10/24 | 1,602 | 1,610 | 1,602 | 1,602 | ±0 | ±0% | 3,500 |
| 2022/10/21 | 1,602 | 1,607 | 1,602 | 1,602 | ±0 | ±0% | 5,200 |
| 2022/10/20 | 1,589 | 1,602 | 1,589 | 1,602 | ±0 | ±0% | 1,100 |
| 2022/10/19 | 1,602 | 1,604 | 1,602 | 1,602 | ±0 | ±0% | 2,800 |
| 2022/10/18 | 1,605 | 1,605 | 1,600 | 1,602 | -3 | -0.2% | 3,700 |
| 2022/10/17 | 1,605 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 6,900 |
| 2022/10/14 | 1,589 | 1,607 | 1,589 | 1,600 | +11 | +0.7% | 2,500 |
| 2022/10/13 | 1,586 | 1,599 | 1,585 | 1,589 | -14 | -0.9% | 1,100 |
| 2022/10/12 | 1,602 | 1,607 | 1,599 | 1,603 | +1 | +0.1% | 2,300 |
| 2022/10/11 | 1,602 | 1,606 | 1,598 | 1,602 | ±0 | ±0% | 5,400 |
| 2022/10/07 | 1,602 | 1,607 | 1,596 | 1,602 | ±0 | ±0% | 2,100 |
| 2022/10/06 | 1,602 | 1,607 | 1,563 | 1,602 | -6 | -0.4% | 4,200 |
| 2022/10/05 | 1,603 | 1,608 | 1,603 | 1,608 | +3 | +0.2% | 800 |
| 2022/10/04 | 1,606 | 1,610 | 1,603 | 1,605 | ±0 | ±0% | 2,400 |
| 2022/10/03 | 1,602 | 1,605 | 1,590 | 1,605 | -1 | -0.1% | 4,800 |
| 2022/09/30 | 1,602 | 1,606 | 1,573 | 1,606 | +4 | +0.2% | 4,600 |
| 2022/09/29 | 1,602 | 1,620 | 1,599 | 1,602 | +2 | +0.1% | 3,800 |
| 2022/09/28 | 1,600 | 1,610 | 1,599 | 1,600 | ±0 | ±0% | 1,200 |
| 2022/09/27 | 1,602 | 1,602 | 1,565 | 1,600 | -2 | -0.1% | 3,400 |
| 2022/09/26 | 1,602 | 1,610 | 1,599 | 1,602 | ±0 | ±0% | 3,000 |
| 2022/09/22 | 1,593 | 1,614 | 1,593 | 1,602 | +9 | +0.6% | 3,300 |
| 2022/09/21 | 1,599 | 1,604 | 1,593 | 1,593 | -6 | -0.4% | 5,500 |
| 2022/09/20 | 1,601 | 1,601 | 1,565 | 1,599 | -4 | -0.2% | 3,700 |
| 2022/09/16 | 1,583 | 1,603 | 1,583 | 1,603 | +2 | +0.1% | 800 |
| 2022/09/15 | 1,600 | 1,601 | 1,582 | 1,601 | +21 | +1.3% | 4,600 |
| 2022/09/14 | 1,586 | 1,586 | 1,562 | 1,580 | +9 | +0.6% | 3,600 |
| 2022/09/13 | 1,582 | 1,582 | 1,562 | 1,571 | -11 | -0.7% | 4,100 |
| 2022/09/12 | 1,569 | 1,582 | 1,569 | 1,582 | +18 | +1.2% | 2,200 |
| 2022/09/09 | 1,562 | 1,577 | 1,562 | 1,564 | +1 | +0.1% | 1,000 |
| 2022/09/08 | 1,581 | 1,588 | 1,559 | 1,563 | -17 | -1.1% | 36,700 |
| 2022/09/07 | 1,569 | 1,590 | 1,552 | 1,580 | +26 | +1.7% | 26,700 |
| 2022/09/06 | 1,542 | 1,583 | 1,533 | 1,554 | +28 | +1.8% | 14,900 |
| 2022/09/05 | 1,500 | 1,530 | 1,451 | 1,526 | +46 | +3.1% | 19,800 |
| 2022/09/02 | 1,475 | 1,509 | 1,475 | 1,480 | +5 | +0.3% | 8,700 |
| 2022/09/01 | 1,451 | 1,475 | 1,451 | 1,475 | +24 | +1.7% | 1,700 |
| 2022/08/31 | 1,460 | 1,470 | 1,451 | 1,451 | -14 | -1% | 3,200 |
| 2022/08/30 | 1,462 | 1,465 | 1,460 | 1,465 | +3 | +0.2% | 1,600 |
| 2022/08/29 | 1,447 | 1,462 | 1,446 | 1,462 | +15 | +1% | 5,200 |
| 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 |
601～
650
件表示中 / 3683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 | 142,700円 | +6.0% | +8.9% | 3.64% | 11.00倍 | 0.46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 |
| 田中化研 | 38,300円 | -25.0% | - | 0.00% | - | 0.69倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ミライアル | 120,100円 | -0.0% | -14.2% | 3.33% | 13.56倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アルマード | 107,600円 | +20.7% | +2.0% | 6.04% | 14.65倍 | 8.95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 | 227,800円 | +10.7% | +173.8% | 4.39% | 17.14倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
