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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,339 | 1,345 | 1,338 | 1,345 | +3 | +0.2% | 400 |
| 2022/06/14 | 1,350 | 1,350 | 1,327 | 1,342 | -23 | -1.7% | 800 |
| 2022/06/13 | 1,367 | 1,367 | 1,365 | 1,365 | -4 | -0.3% | 600 |
| 2022/06/10 | 1,363 | 1,369 | 1,351 | 1,369 | -3 | -0.2% | 900 |
| 2022/06/09 | 1,357 | 1,377 | 1,356 | 1,372 | -4 | -0.3% | 900 |
| 2022/06/08 | 1,377 | 1,377 | 1,375 | 1,376 | +7 | +0.5% | 1,400 |
| 2022/06/07 | 1,369 | 1,370 | 1,352 | 1,369 | -30 | -2.1% | 3,100 |
| 2022/06/06 | 1,377 | 1,399 | 1,320 | 1,399 | +27 | +2% | 6,500 |
| 2022/06/03 | 1,365 | 1,372 | 1,365 | 1,372 | +7 | +0.5% | 900 |
| 2022/06/02 | 1,361 | 1,376 | 1,361 | 1,365 | -14 | -1% | 300 |
| 2022/06/01 | 1,381 | 1,381 | 1,379 | 1,379 | - | - | 200 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,378 | 1,378 | 1,378 | 1,378 | ±0 | ±0% | 100 |
| 2022/05/27 | 1,350 | 1,381 | 1,350 | 1,378 | +28 | +2.1% | 1,000 |
| 2022/05/26 | 1,381 | 1,381 | 1,350 | 1,350 | -31 | -2.2% | 300 |
| 2022/05/25 | 1,332 | 1,384 | 1,332 | 1,381 | +22 | +1.6% | 500 |
| 2022/05/24 | 1,359 | 1,359 | 1,359 | 1,359 | +1 | +0.1% | 600 |
| 2022/05/23 | 1,388 | 1,389 | 1,358 | 1,358 | -32 | -2.3% | 500 |
| 2022/05/20 | 1,357 | 1,392 | 1,357 | 1,390 | +33 | +2.4% | 2,300 |
| 2022/05/19 | 1,357 | 1,357 | 1,357 | 1,357 | +11 | +0.8% | 100 |
| 2022/05/18 | 1,370 | 1,370 | 1,343 | 1,346 | -25 | -1.8% | 1,200 |
| 2022/05/17 | 1,365 | 1,371 | 1,365 | 1,371 | +16 | +1.2% | 500 |
| 2022/05/16 | 1,341 | 1,355 | 1,311 | 1,355 | -4 | -0.3% | 600 |
| 2022/05/13 | 1,311 | 1,359 | 1,311 | 1,359 | +48 | +3.7% | 800 |
| 2022/05/12 | 1,371 | 1,371 | 1,311 | 1,311 | -60 | -4.4% | 400 |
| 2022/05/11 | 1,321 | 1,371 | 1,314 | 1,371 | +80 | +6.2% | 6,000 |
| 2022/05/10 | 1,342 | 1,342 | 1,291 | 1,291 | -49 | -3.7% | 2,200 |
| 2022/05/09 | 1,313 | 1,343 | 1,313 | 1,340 | +32 | +2.4% | 3,000 |
| 2022/05/06 | 1,359 | 1,360 | 1,308 | 1,308 | -51 | -3.8% | 1,900 |
| 2022/05/02 | 1,308 | 1,366 | 1,308 | 1,359 | +35 | +2.6% | 1,700 |
| 2022/04/28 | 1,346 | 1,358 | 1,324 | 1,324 | -20 | -1.5% | 2,000 |
| 2022/04/27 | 1,296 | 1,345 | 1,296 | 1,344 | -36 | -2.6% | 2,300 |
| 2022/04/26 | 1,390 | 1,390 | 1,368 | 1,380 | -8 | -0.6% | 2,200 |
| 2022/04/25 | 1,365 | 1,400 | 1,358 | 1,388 | +13 | +0.9% | 4,500 |
| 2022/04/22 | 1,370 | 1,395 | 1,370 | 1,375 | +5 | +0.4% | 3,200 |
| 2022/04/21 | 1,375 | 1,392 | 1,370 | 1,370 | -3 | -0.2% | 1,700 |
| 2022/04/20 | 1,367 | 1,375 | 1,367 | 1,373 | +15 | +1.1% | 1,500 |
| 2022/04/19 | 1,365 | 1,370 | 1,358 | 1,358 | -13 | -0.9% | 1,100 |
| 2022/04/18 | 1,370 | 1,371 | 1,370 | 1,371 | -2 | -0.1% | 400 |
| 2022/04/15 | 1,373 | 1,377 | 1,358 | 1,373 | +3 | +0.2% | 1,600 |
| 2022/04/14 | 1,368 | 1,371 | 1,362 | 1,370 | +12 | +0.9% | 900 |
| 2022/04/13 | 1,347 | 1,370 | 1,347 | 1,358 | -19 | -1.4% | 1,800 |
| 2022/04/12 | 1,380 | 1,382 | 1,351 | 1,377 | -4 | -0.3% | 1,300 |
| 2022/04/11 | 1,380 | 1,381 | 1,350 | 1,381 | +1 | +0.1% | 1,800 |
| 2022/04/08 | 1,396 | 1,413 | 1,380 | 1,380 | -14 | -1% | 2,000 |
| 2022/04/07 | 1,402 | 1,402 | 1,382 | 1,394 | -15 | -1.1% | 900 |
| 2022/04/06 | 1,392 | 1,409 | 1,391 | 1,409 | +14 | +1% | 1,000 |
| 2022/04/05 | 1,395 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,300 |
| 2022/04/04 | 1,392 | 1,404 | 1,382 | 1,400 | +6 | +0.4% | 2,100 |
| 2022/04/01 | 1,382 | 1,394 | 1,373 | 1,394 | ±0 | ±0% | 2,100 |
601～
650
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
