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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,374 | 1,414 | 1,373 | 1,394 | +20 | +1.5% | 2,100 |
| 2022/03/30 | 1,353 | 1,377 | 1,350 | 1,374 | +34 | +2.5% | 1,000 |
| 2022/03/29 | 1,350 | 1,352 | 1,340 | 1,340 | -10 | -0.7% | 800 |
| 2022/03/28 | 1,330 | 1,350 | 1,327 | 1,350 | +1 | +0.1% | 2,000 |
| 2022/03/25 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2022/03/24 | 1,349 | 1,357 | 1,349 | 1,350 | ±0 | ±0% | 300 |
| 2022/03/23 | 1,346 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 1,200 |
| 2022/03/22 | 1,340 | 1,369 | 1,340 | 1,350 | +10 | +0.7% | 4,600 |
| 2022/03/18 | 1,324 | 1,340 | 1,324 | 1,340 | +10 | +0.8% | 900 |
| 2022/03/17 | 1,313 | 1,330 | 1,298 | 1,330 | +38 | +2.9% | 1,300 |
| 2022/03/16 | 1,306 | 1,306 | 1,292 | 1,292 | +16 | +1.3% | 1,000 |
| 2022/03/15 | 1,274 | 1,292 | 1,258 | 1,276 | +2 | +0.2% | 900 |
| 2022/03/14 | 1,292 | 1,292 | 1,266 | 1,274 | +36 | +2.9% | 1,400 |
| 2022/03/11 | 1,226 | 1,285 | 1,226 | 1,238 | -15 | -1.2% | 1,500 |
| 2022/03/10 | 1,241 | 1,280 | 1,241 | 1,253 | +13 | +1% | 800 |
| 2022/03/09 | 1,251 | 1,258 | 1,238 | 1,240 | -10 | -0.8% | 2,000 |
| 2022/03/08 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 2,300 |
| 2022/03/07 | 1,300 | 1,325 | 1,300 | 1,300 | -70 | -5.1% | 3,600 |
| 2022/03/04 | 1,371 | 1,374 | 1,350 | 1,370 | +8 | +0.6% | 800 |
| 2022/03/03 | 1,362 | 1,398 | 1,352 | 1,362 | -47 | -3.3% | 3,600 |
| 2022/03/02 | 1,357 | 1,410 | 1,357 | 1,409 | -1 | -0.1% | 3,200 |
| 2022/03/01 | 1,358 | 1,429 | 1,341 | 1,410 | -15 | -1.1% | 8,000 |
| 2022/02/28 | 1,394 | 1,452 | 1,394 | 1,425 | +33 | +2.4% | 3,400 |
| 2022/02/25 | 1,351 | 1,429 | 1,351 | 1,392 | +32 | +2.4% | 4,100 |
| 2022/02/24 | 1,378 | 1,378 | 1,347 | 1,360 | -17 | -1.2% | 1,900 |
| 2022/02/22 | 1,332 | 1,393 | 1,332 | 1,377 | +46 | +3.5% | 29,200 |
| 2022/02/21 | 1,333 | 1,344 | 1,330 | 1,331 | +1 | +0.1% | 2,200 |
| 2022/02/18 | 1,340 | 1,340 | 1,330 | 1,330 | -6 | -0.4% | 3,600 |
| 2022/02/17 | 1,336 | 1,341 | 1,336 | 1,336 | +1 | +0.1% | 3,200 |
| 2022/02/16 | 1,323 | 1,339 | 1,318 | 1,335 | +15 | +1.1% | 5,400 |
| 2022/02/15 | 1,325 | 1,325 | 1,319 | 1,320 | -1 | -0.1% | 3,700 |
| 2022/02/14 | 1,316 | 1,329 | 1,314 | 1,321 | +5 | +0.4% | 2,100 |
| 2022/02/10 | 1,330 | 1,330 | 1,315 | 1,316 | -4 | -0.3% | 3,600 |
| 2022/02/09 | 1,316 | 1,330 | 1,316 | 1,320 | +5 | +0.4% | 5,000 |
| 2022/02/08 | 1,320 | 1,320 | 1,314 | 1,315 | -5 | -0.4% | 500 |
| 2022/02/07 | 1,306 | 1,329 | 1,306 | 1,320 | +10 | +0.8% | 800 |
| 2022/02/04 | 1,307 | 1,320 | 1,307 | 1,310 | +5 | +0.4% | 1,900 |
| 2022/02/03 | 1,315 | 1,340 | 1,305 | 1,305 | -5 | -0.4% | 2,400 |
| 2022/02/02 | 1,290 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 1,400 |
| 2022/02/01 | 1,290 | 1,330 | 1,290 | 1,290 | -30 | -2.3% | 3,000 |
| 2022/01/31 | 1,310 | 1,320 | 1,310 | 1,320 | +9 | +0.7% | 3,900 |
| 2022/01/28 | 1,310 | 1,311 | 1,268 | 1,311 | +11 | +0.8% | 1,600 |
| 2022/01/27 | 1,314 | 1,314 | 1,291 | 1,300 | ±0 | ±0% | 1,300 |
| 2022/01/26 | 1,299 | 1,307 | 1,285 | 1,300 | +5 | +0.4% | 9,800 |
| 2022/01/25 | 1,319 | 1,319 | 1,285 | 1,295 | -25 | -1.9% | 1,300 |
| 2022/01/24 | 1,300 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 1,700 |
| 2022/01/21 | 1,330 | 1,335 | 1,300 | 1,320 | -10 | -0.8% | 5,100 |
| 2022/01/20 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 100 |
| 2022/01/19 | 1,330 | 1,353 | 1,330 | 1,350 | ±0 | ±0% | 1,300 |
| 2022/01/18 | 1,367 | 1,367 | 1,350 | 1,350 | -39 | -2.8% | 2,600 |
651～
700
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
