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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 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 |
| 2022/11/10 | 1,602 | 1,608 | 1,602 | 1,608 | +6 | +0.4% | 200 |
| 2022/11/09 | 1,560 | 1,604 | 1,560 | 1,602 | +5 | +0.3% | 2,800 |
| 2022/11/08 | 1,605 | 1,605 | 1,570 | 1,597 | -5 | -0.3% | 3,600 |
| 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 |
651～
700
件表示中 / 3772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 | 147,500円 | +6.0% | +8.9% | 3.53% | 11.37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 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67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 |
| アルマード | 114,100円 | +18.0% | +10.9% | 5.70% | 14.67倍 | 5.64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 |
| ＵＦＨＤ | 69,700円 | +3.0% | -64.8% | 5.60% | 21.66倍 | 0.68倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| ミライアル | 112,900円 | -0.0% | -14.2% | 2.66% | 12.75倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
