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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 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 |
851～
900
件表示中 / 3773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 |
| リベルタ | 211,000円 | +27.4% | +500.0% | 0.47% | 78.53倍 | 9.55倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 | 113,800円 | +18.0% | +10.9% | 5.71% | 14.63倍 | 5.62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 | 69,200円 | +3.0% | -64.8% | 5.64% | 21.50倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
