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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,414 | 1,430 | 1,414 | 1,415 | +8 | +0.6% | 2,300 |
| 2024/09/05 | 1,430 | 1,430 | 1,407 | 1,407 | -30 | -2.1% | 2,500 |
| 2024/09/04 | 1,438 | 1,448 | 1,437 | 1,437 | -14 | -1% | 1,700 |
| 2024/09/03 | 1,459 | 1,459 | 1,451 | 1,451 | -9 | -0.6% | 1,700 |
| 2024/09/02 | 1,461 | 1,461 | 1,446 | 1,460 | +19 | +1.3% | 2,500 |
| 2024/08/30 | 1,441 | 1,448 | 1,440 | 1,441 | +1 | +0.1% | 1,000 |
| 2024/08/29 | 1,440 | 1,464 | 1,440 | 1,440 | +3 | +0.2% | 1,100 |
| 2024/08/28 | 1,446 | 1,446 | 1,421 | 1,437 | +17 | +1.2% | 1,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,415 | 1,420 | -13 | -0.9% | 700 |
| 2024/08/26 | 1,447 | 1,477 | 1,433 | 1,433 | -14 | -1% | 2,200 |
| 2024/08/23 | 1,433 | 1,447 | 1,422 | 1,447 | +7 | +0.5% | 800 |
| 2024/08/22 | 1,437 | 1,450 | 1,424 | 1,440 | +3 | +0.2% | 17,300 |
| 2024/08/21 | 1,424 | 1,440 | 1,424 | 1,437 | +19 | +1.3% | 2,300 |
| 2024/08/20 | 1,398 | 1,433 | 1,398 | 1,418 | +28 | +2% | 3,200 |
| 2024/08/19 | 1,400 | 1,400 | 1,379 | 1,390 | +10 | +0.7% | 1,400 |
| 2024/08/16 | 1,361 | 1,380 | 1,350 | 1,380 | +19 | +1.4% | 1,900 |
| 2024/08/15 | 1,336 | 1,362 | 1,332 | 1,361 | +26 | +1.9% | 1,400 |
| 2024/08/14 | 1,350 | 1,350 | 1,326 | 1,335 | +6 | +0.5% | 2,100 |
| 2024/08/13 | 1,318 | 1,330 | 1,318 | 1,329 | -8 | -0.6% | 1,900 |
| 2024/08/09 | 1,316 | 1,337 | 1,312 | 1,337 | +51 | +4% | 600 |
| 2024/08/08 | 1,296 | 1,300 | 1,267 | 1,286 | -10 | -0.8% | 3,400 |
| 2024/08/07 | 1,243 | 1,328 | 1,243 | 1,296 | -7 | -0.5% | 8,900 |
| 2024/08/06 | 1,281 | 1,350 | 1,281 | 1,303 | +23 | +1.8% | 2,000 |
| 2024/08/05 | 1,395 | 1,395 | 1,280 | 1,280 | -136 | -9.6% | 14,000 |
| 2024/08/02 | 1,432 | 1,432 | 1,392 | 1,416 | -23 | -1.6% | 5,100 |
| 2024/08/01 | 1,445 | 1,449 | 1,439 | 1,439 | -6 | -0.4% | 7,800 |
| 2024/07/31 | 1,443 | 1,497 | 1,441 | 1,445 | +3 | +0.2% | 3,200 |
| 2024/07/30 | 1,446 | 1,458 | 1,442 | 1,442 | -5 | -0.3% | 2,000 |
| 2024/07/29 | 1,450 | 1,450 | 1,444 | 1,447 | -3 | -0.2% | 1,400 |
| 2024/07/26 | 1,450 | 1,450 | 1,447 | 1,450 | +2 | +0.1% | 1,400 |
| 2024/07/25 | 1,450 | 1,459 | 1,448 | 1,448 | -2 | -0.1% | 6,500 |
| 2024/07/24 | 1,451 | 1,452 | 1,450 | 1,450 | -12 | -0.8% | 1,500 |
| 2024/07/23 | 1,452 | 1,467 | 1,452 | 1,462 | +9 | +0.6% | 1,400 |
| 2024/07/22 | 1,453 | 1,467 | 1,452 | 1,453 | +2 | +0.1% | 3,700 |
| 2024/07/19 | 1,451 | 1,457 | 1,451 | 1,451 | -7 | -0.5% | 300 |
| 2024/07/18 | 1,457 | 1,460 | 1,454 | 1,458 | -3 | -0.2% | 800 |
| 2024/07/17 | 1,461 | 1,477 | 1,461 | 1,461 | ±0 | ±0% | 1,300 |
| 2024/07/16 | 1,460 | 1,482 | 1,460 | 1,461 | +1 | +0.1% | 3,100 |
| 2024/07/12 | 1,460 | 1,462 | 1,459 | 1,460 | ±0 | ±0% | 1,500 |
| 2024/07/11 | 1,452 | 1,461 | 1,452 | 1,460 | ±0 | ±0% | 2,100 |
| 2024/07/10 | 1,453 | 1,460 | 1,453 | 1,460 | +8 | +0.6% | 400 |
| 2024/07/09 | 1,462 | 1,462 | 1,452 | 1,452 | -10 | -0.7% | 2,800 |
| 2024/07/08 | 1,460 | 1,475 | 1,460 | 1,462 | +12 | +0.8% | 2,100 |
| 2024/07/05 | 1,449 | 1,465 | 1,449 | 1,450 | -29 | -2% | 7,400 |
| 2024/07/04 | 1,487 | 1,490 | 1,463 | 1,479 | -1 | -0.1% | 1,400 |
| 2024/07/03 | 1,490 | 1,490 | 1,462 | 1,480 | ±0 | ±0% | 2,200 |
| 2024/07/02 | 1,480 | 1,490 | 1,480 | 1,480 | -10 | -0.7% | 2,000 |
| 2024/07/01 | 1,477 | 1,493 | 1,470 | 1,490 | +6 | +0.4% | 2,100 |
| 2024/06/28 | 1,484 | 1,484 | 1,470 | 1,484 | ±0 | ±0% | 800 |
| 2024/06/27 | 1,475 | 1,492 | 1,475 | 1,484 | +29 | +2% | 1,500 |
51～
100
件表示中 / 3585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 | 135,100円 | +6.6% | +7.4% | 3.70% | 10.20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 |
| 邦アセチレン | 35,600円 | +1.6% | +2.4% | 3.93% | 7.74倍 | 0.69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 |
| ニイタカ | 193,800円 | +3.4% | +2.0% | 2.68% | 11.44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 |
| 広栄化学 | 224,300円 | +10.7% | +173.8% | 4.46% | 16.88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 |
| アルマード | 105,600円 | +20.7% | +2.0% | 6.16% | 14.35倍 | 8.78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 |
市場注目の銘柄
チャート関連のコラム
