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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,647 | 1,647 | 1,567 | 1,586 | -61 | -3.7% | 5,700 |
| 2021/10/29 | 1,670 | 1,677 | 1,616 | 1,647 | -27 | -1.6% | 5,700 |
| 2021/10/28 | 1,688 | 1,705 | 1,670 | 1,674 | -83 | -4.7% | 12,800 |
| 2021/10/27 | 1,730 | 1,765 | 1,730 | 1,757 | +28 | +1.6% | 11,000 |
| 2021/10/26 | 1,725 | 1,735 | 1,724 | 1,729 | +4 | +0.2% | 5,200 |
| 2021/10/25 | 1,738 | 1,738 | 1,719 | 1,725 | +6 | +0.3% | 2,300 |
| 2021/10/22 | 1,692 | 1,720 | 1,692 | 1,719 | +27 | +1.6% | 3,200 |
| 2021/10/21 | 1,722 | 1,771 | 1,687 | 1,692 | -30 | -1.7% | 19,200 |
| 2021/10/20 | 1,723 | 1,730 | 1,715 | 1,722 | +2 | +0.1% | 7,600 |
| 2021/10/19 | 1,735 | 1,735 | 1,717 | 1,720 | -11 | -0.6% | 2,800 |
| 2021/10/18 | 1,734 | 1,734 | 1,720 | 1,731 | +11 | +0.6% | 1,600 |
| 2021/10/15 | 1,730 | 1,731 | 1,716 | 1,720 | +9 | +0.5% | 800 |
| 2021/10/14 | 1,707 | 1,729 | 1,707 | 1,711 | -11 | -0.6% | 2,600 |
| 2021/10/13 | 1,730 | 1,734 | 1,722 | 1,722 | -8 | -0.5% | 2,600 |
| 2021/10/12 | 1,738 | 1,739 | 1,725 | 1,730 | -9 | -0.5% | 2,300 |
| 2021/10/11 | 1,731 | 1,741 | 1,720 | 1,739 | -1 | -0.1% | 4,200 |
| 2021/10/08 | 1,740 | 1,740 | 1,718 | 1,740 | ±0 | ±0% | 4,300 |
| 2021/10/07 | 1,715 | 1,770 | 1,703 | 1,740 | +63 | +3.8% | 8,100 |
| 2021/10/06 | 1,735 | 1,735 | 1,677 | 1,677 | -23 | -1.4% | 8,300 |
| 2021/10/05 | 1,739 | 1,739 | 1,695 | 1,700 | -29 | -1.7% | 7,800 |
| 2021/10/04 | 1,760 | 1,770 | 1,729 | 1,729 | -16 | -0.9% | 9,700 |
| 2021/10/01 | 1,749 | 1,750 | 1,733 | 1,745 | +2 | +0.1% | 6,000 |
| 2021/09/30 | 1,730 | 1,748 | 1,730 | 1,743 | +15 | +0.9% | 5,000 |
| 2021/09/29 | 1,694 | 1,729 | 1,694 | 1,728 | +33 | +1.9% | 7,000 |
| 2021/09/28 | 1,696 | 1,696 | 1,680 | 1,695 | -2 | -0.1% | 3,000 |
| 2021/09/27 | 1,696 | 1,697 | 1,688 | 1,697 | +12 | +0.7% | 1,400 |
| 2021/09/24 | 1,670 | 1,689 | 1,670 | 1,685 | +22 | +1.3% | 2,100 |
| 2021/09/22 | 1,705 | 1,705 | 1,653 | 1,663 | -47 | -2.7% | 7,000 |
| 2021/09/21 | 1,685 | 1,714 | 1,685 | 1,710 | +2 | +0.1% | 5,400 |
| 2021/09/17 | 1,714 | 1,714 | 1,699 | 1,708 | -6 | -0.4% | 2,600 |
| 2021/09/16 | 1,744 | 1,744 | 1,708 | 1,714 | -27 | -1.6% | 2,900 |
| 2021/09/15 | 1,745 | 1,745 | 1,731 | 1,741 | -7 | -0.4% | 1,400 |
| 2021/09/14 | 1,750 | 1,756 | 1,725 | 1,748 | +10 | +0.6% | 4,600 |
| 2021/09/13 | 1,701 | 1,740 | 1,701 | 1,738 | +47 | +2.8% | 5,500 |
| 2021/09/10 | 1,690 | 1,695 | 1,685 | 1,691 | +1 | +0.1% | 1,900 |
| 2021/09/09 | 1,700 | 1,717 | 1,690 | 1,690 | -10 | -0.6% | 2,200 |
| 2021/09/08 | 1,698 | 1,710 | 1,683 | 1,700 | +2 | +0.1% | 3,600 |
| 2021/09/07 | 1,720 | 1,720 | 1,682 | 1,698 | -24 | -1.4% | 12,100 |
| 2021/09/06 | 1,757 | 1,797 | 1,660 | 1,722 | -35 | -2% | 27,700 |
| 2021/09/03 | 1,793 | 1,800 | 1,757 | 1,757 | -41 | -2.3% | 23,700 |
| 2021/09/02 | 1,794 | 1,798 | 1,757 | 1,798 | +5 | +0.3% | 8,300 |
| 2021/09/01 | 1,779 | 1,793 | 1,771 | 1,793 | +27 | +1.5% | 4,800 |
| 2021/08/31 | 1,750 | 1,776 | 1,750 | 1,766 | +17 | +1% | 5,100 |
| 2021/08/30 | 1,733 | 1,751 | 1,710 | 1,749 | +41 | +2.4% | 6,900 |
| 2021/08/27 | 1,687 | 1,708 | 1,661 | 1,708 | +48 | +2.9% | 6,600 |
| 2021/08/26 | 1,670 | 1,670 | 1,656 | 1,660 | ±0 | ±0% | 1,000 |
| 2021/08/25 | 1,690 | 1,690 | 1,625 | 1,660 | -10 | -0.6% | 5,200 |
| 2021/08/24 | 1,663 | 1,675 | 1,655 | 1,670 | +20 | +1.2% | 3,000 |
| 2021/08/23 | 1,612 | 1,674 | 1,612 | 1,650 | +38 | +2.4% | 8,100 |
| 2021/08/20 | 1,634 | 1,710 | 1,608 | 1,612 | +8 | +0.5% | 36,400 |
751～
800
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
