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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,585 | 1,604 | 1,563 | 1,604 | +19 | +1.2% | 4,000 |
| 2021/08/18 | 1,597 | 1,597 | 1,540 | 1,585 | -14 | -0.9% | 3,300 |
| 2021/08/17 | 1,600 | 1,610 | 1,580 | 1,599 | +9 | +0.6% | 4,800 |
| 2021/08/16 | 1,535 | 1,590 | 1,535 | 1,590 | +75 | +5% | 7,700 |
| 2021/08/13 | 1,500 | 1,515 | 1,500 | 1,515 | +27 | +1.8% | 1,700 |
| 2021/08/12 | 1,473 | 1,497 | 1,473 | 1,488 | +8 | +0.5% | 2,000 |
| 2021/08/11 | 1,494 | 1,494 | 1,469 | 1,480 | +15 | +1% | 4,300 |
| 2021/08/10 | 1,525 | 1,526 | 1,450 | 1,465 | -56 | -3.7% | 15,500 |
| 2021/08/06 | 1,574 | 1,575 | 1,517 | 1,521 | -53 | -3.4% | 6,200 |
| 2021/08/05 | 1,590 | 1,590 | 1,574 | 1,574 | -15 | -0.9% | 1,200 |
| 2021/08/04 | 1,594 | 1,619 | 1,582 | 1,589 | +26 | +1.7% | 3,200 |
| 2021/08/03 | 1,551 | 1,590 | 1,551 | 1,563 | +12 | +0.8% | 1,100 |
| 2021/08/02 | 1,624 | 1,624 | 1,551 | 1,551 | -19 | -1.2% | 5,100 |
| 2021/07/30 | 1,565 | 1,571 | 1,565 | 1,570 | -8 | -0.5% | 500 |
| 2021/07/29 | 1,567 | 1,578 | 1,565 | 1,578 | +15 | +1% | 700 |
| 2021/07/28 | 1,580 | 1,594 | 1,563 | 1,563 | -17 | -1.1% | 2,100 |
| 2021/07/27 | 1,591 | 1,591 | 1,572 | 1,580 | -11 | -0.7% | 2,400 |
| 2021/07/26 | 1,590 | 1,593 | 1,590 | 1,591 | +1 | +0.1% | 400 |
| 2021/07/21 | 1,601 | 1,601 | 1,590 | 1,590 | -11 | -0.7% | 1,900 |
| 2021/07/20 | 1,590 | 1,614 | 1,582 | 1,601 | +11 | +0.7% | 2,200 |
| 2021/07/19 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,400 |
| 2021/07/16 | 1,596 | 1,596 | 1,591 | 1,595 | -1 | -0.1% | 400 |
| 2021/07/15 | 1,596 | 1,596 | 1,594 | 1,596 | -4 | -0.3% | 700 |
| 2021/07/14 | 1,601 | 1,601 | 1,600 | 1,600 | -2 | -0.1% | 600 |
| 2021/07/13 | 1,610 | 1,610 | 1,601 | 1,602 | -8 | -0.5% | 1,000 |
| 2021/07/12 | 1,590 | 1,617 | 1,585 | 1,610 | +30 | +1.9% | 2,400 |
| 2021/07/09 | 1,589 | 1,590 | 1,575 | 1,580 | -20 | -1.3% | 1,600 |
| 2021/07/08 | 1,629 | 1,629 | 1,595 | 1,600 | -16 | -1% | 2,100 |
| 2021/07/07 | 1,621 | 1,649 | 1,608 | 1,616 | -9 | -0.6% | 4,500 |
| 2021/07/06 | 1,625 | 1,637 | 1,624 | 1,625 | +5 | +0.3% | 2,300 |
| 2021/07/05 | 1,607 | 1,630 | 1,603 | 1,620 | +14 | +0.9% | 1,500 |
| 2021/07/02 | 1,582 | 1,610 | 1,582 | 1,606 | +26 | +1.6% | 3,200 |
| 2021/07/01 | 1,596 | 1,596 | 1,579 | 1,580 | -18 | -1.1% | 4,600 |
| 2021/06/30 | 1,609 | 1,609 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2021/06/29 | 1,606 | 1,616 | 1,596 | 1,596 | +7 | +0.4% | 1,600 |
| 2021/06/28 | 1,600 | 1,607 | 1,585 | 1,589 | -11 | -0.7% | 2,200 |
| 2021/06/25 | 1,584 | 1,611 | 1,584 | 1,600 | +17 | +1.1% | 2,500 |
| 2021/06/24 | 1,592 | 1,606 | 1,582 | 1,583 | -9 | -0.6% | 2,900 |
| 2021/06/23 | 1,600 | 1,609 | 1,592 | 1,592 | -13 | -0.8% | 1,000 |
| 2021/06/22 | 1,600 | 1,615 | 1,600 | 1,605 | +15 | +0.9% | 3,800 |
| 2021/06/21 | 1,571 | 1,617 | 1,571 | 1,590 | -21 | -1.3% | 5,000 |
| 2021/06/18 | 1,720 | 1,720 | 1,569 | 1,611 | -106 | -6.2% | 12,700 |
| 2021/06/17 | 1,719 | 1,722 | 1,708 | 1,717 | +12 | +0.7% | 2,600 |
| 2021/06/16 | 1,707 | 1,717 | 1,694 | 1,705 | +11 | +0.6% | 5,100 |
| 2021/06/15 | 1,685 | 1,695 | 1,668 | 1,694 | +26 | +1.6% | 4,000 |
| 2021/06/14 | 1,670 | 1,673 | 1,653 | 1,668 | +17 | +1% | 2,700 |
| 2021/06/11 | 1,651 | 1,700 | 1,640 | 1,651 | ±0 | ±0% | 5,300 |
| 2021/06/10 | 1,615 | 1,665 | 1,594 | 1,651 | +36 | +2.2% | 11,600 |
| 2021/06/09 | 1,645 | 1,645 | 1,615 | 1,615 | -37 | -2.2% | 6,400 |
| 2021/06/08 | 1,656 | 1,688 | 1,651 | 1,652 | -31 | -1.8% | 6,400 |
801～
850
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
