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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,380 | 1,389 | 1,380 | 1,389 | +9 | +0.7% | 600 |
| 2022/01/14 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2022/01/13 | 1,371 | 1,390 | 1,371 | 1,380 | +4 | +0.3% | 400 |
| 2022/01/12 | 1,376 | 1,376 | 1,376 | 1,376 | +1 | +0.1% | 500 |
| 2022/01/11 | 1,383 | 1,407 | 1,370 | 1,375 | -15 | -1.1% | 900 |
| 2022/01/07 | 1,380 | 1,390 | 1,372 | 1,390 | +27 | +2% | 1,100 |
| 2022/01/06 | 1,388 | 1,388 | 1,363 | 1,363 | -25 | -1.8% | 1,400 |
| 2022/01/05 | 1,383 | 1,388 | 1,382 | 1,388 | ±0 | ±0% | 900 |
| 2022/01/04 | 1,395 | 1,395 | 1,370 | 1,388 | +4 | +0.3% | 2,600 |
| 2021/12/30 | 1,367 | 1,384 | 1,353 | 1,384 | -2 | -0.1% | 2,000 |
| 2021/12/29 | 1,370 | 1,386 | 1,350 | 1,386 | +13 | +0.9% | 1,800 |
| 2021/12/28 | 1,358 | 1,373 | 1,330 | 1,373 | +13 | +1% | 6,600 |
| 2021/12/27 | 1,367 | 1,390 | 1,355 | 1,360 | -28 | -2% | 2,800 |
| 2021/12/24 | 1,414 | 1,414 | 1,382 | 1,388 | +4 | +0.3% | 5,300 |
| 2021/12/23 | 1,431 | 1,431 | 1,384 | 1,384 | -41 | -2.9% | 2,600 |
| 2021/12/22 | 1,385 | 1,426 | 1,383 | 1,425 | +45 | +3.3% | 7,400 |
| 2021/12/21 | 1,325 | 1,383 | 1,325 | 1,380 | +52 | +3.9% | 3,300 |
| 2021/12/20 | 1,351 | 1,361 | 1,328 | 1,328 | -34 | -2.5% | 9,000 |
| 2021/12/17 | 1,398 | 1,398 | 1,351 | 1,362 | -34 | -2.4% | 10,200 |
| 2021/12/16 | 1,375 | 1,416 | 1,375 | 1,396 | -120 | -7.9% | 28,500 |
| 2021/12/15 | 1,570 | 1,581 | 1,483 | 1,516 | -75 | -4.7% | 22,400 |
| 2021/12/14 | 1,582 | 1,591 | 1,549 | 1,591 | +9 | +0.6% | 4,300 |
| 2021/12/13 | 1,579 | 1,593 | 1,579 | 1,582 | +4 | +0.3% | 5,700 |
| 2021/12/10 | 1,570 | 1,582 | 1,561 | 1,578 | +13 | +0.8% | 1,400 |
| 2021/12/09 | 1,559 | 1,565 | 1,555 | 1,565 | +16 | +1% | 2,900 |
| 2021/12/08 | 1,555 | 1,564 | 1,540 | 1,549 | +12 | +0.8% | 1,400 |
| 2021/12/07 | 1,543 | 1,552 | 1,526 | 1,537 | -15 | -1% | 1,800 |
| 2021/12/06 | 1,538 | 1,553 | 1,538 | 1,552 | -2 | -0.1% | 1,100 |
| 2021/12/03 | 1,496 | 1,555 | 1,496 | 1,554 | +58 | +3.9% | 3,700 |
| 2021/12/02 | 1,496 | 1,496 | 1,462 | 1,496 | -4 | -0.3% | 1,200 |
| 2021/12/01 | 1,492 | 1,510 | 1,479 | 1,500 | +8 | +0.5% | 1,100 |
| 2021/11/30 | 1,470 | 1,504 | 1,470 | 1,492 | +45 | +3.1% | 3,500 |
| 2021/11/29 | 1,460 | 1,470 | 1,447 | 1,447 | -45 | -3% | 5,700 |
| 2021/11/26 | 1,520 | 1,529 | 1,492 | 1,492 | -28 | -1.8% | 2,500 |
| 2021/11/25 | 1,526 | 1,541 | 1,520 | 1,520 | -8 | -0.5% | 1,100 |
| 2021/11/24 | 1,564 | 1,564 | 1,528 | 1,528 | -39 | -2.5% | 4,800 |
| 2021/11/22 | 1,543 | 1,568 | 1,521 | 1,567 | +46 | +3% | 5,800 |
| 2021/11/19 | 1,521 | 1,530 | 1,521 | 1,521 | -1 | -0.1% | 600 |
| 2021/11/18 | 1,524 | 1,534 | 1,521 | 1,522 | -6 | -0.4% | 2,200 |
| 2021/11/17 | 1,528 | 1,540 | 1,525 | 1,528 | -9 | -0.6% | 3,000 |
| 2021/11/16 | 1,510 | 1,537 | 1,510 | 1,537 | +28 | +1.9% | 6,500 |
| 2021/11/15 | 1,503 | 1,509 | 1,489 | 1,509 | +3 | +0.2% | 2,500 |
| 2021/11/12 | 1,515 | 1,515 | 1,501 | 1,506 | -9 | -0.6% | 3,900 |
| 2021/11/11 | 1,529 | 1,529 | 1,512 | 1,515 | -18 | -1.2% | 2,200 |
| 2021/11/10 | 1,550 | 1,550 | 1,510 | 1,533 | -19 | -1.2% | 4,900 |
| 2021/11/09 | 1,580 | 1,580 | 1,510 | 1,552 | -33 | -2.1% | 7,500 |
| 2021/11/08 | 1,583 | 1,589 | 1,561 | 1,585 | +2 | +0.1% | 4,300 |
| 2021/11/05 | 1,611 | 1,611 | 1,580 | 1,583 | -28 | -1.7% | 3,500 |
| 2021/11/04 | 1,615 | 1,615 | 1,570 | 1,611 | -10 | -0.6% | 4,800 |
| 2021/11/02 | 1,598 | 1,627 | 1,598 | 1,621 | +35 | +2.2% | 3,400 |
701～
750
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
