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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 1,520 | 1,610 | 1,463 | 1,463 | +153 | +11.7% | 191,300 |
| 2021/03/03 | 1,332 | 1,338 | 1,310 | 1,310 | -14 | -1.1% | 14,400 |
| 2021/03/02 | 1,327 | 1,334 | 1,304 | 1,324 | +2 | +0.2% | 5,400 |
| 2021/03/01 | 1,322 | 1,333 | 1,303 | 1,322 | ±0 | ±0% | 3,700 |
| 2021/02/26 | 1,328 | 1,328 | 1,275 | 1,322 | -6 | -0.5% | 6,600 |
| 2021/02/25 | 1,341 | 1,344 | 1,291 | 1,328 | -1 | -0.1% | 5,500 |
| 2021/02/24 | 1,329 | 1,335 | 1,309 | 1,329 | -6 | -0.4% | 3,700 |
| 2021/02/22 | 1,280 | 1,336 | 1,280 | 1,335 | +55 | +4.3% | 23,500 |
| 2021/02/19 | 1,275 | 1,280 | 1,265 | 1,280 | +6 | +0.5% | 3,800 |
| 2021/02/18 | 1,243 | 1,283 | 1,243 | 1,274 | +39 | +3.2% | 9,500 |
| 2021/02/17 | 1,230 | 1,239 | 1,225 | 1,235 | +3 | +0.2% | 2,300 |
| 2021/02/16 | 1,223 | 1,232 | 1,210 | 1,232 | +5 | +0.4% | 9,300 |
| 2021/02/15 | 1,242 | 1,242 | 1,216 | 1,227 | +7 | +0.6% | 5,700 |
| 2021/02/12 | 1,230 | 1,234 | 1,210 | 1,220 | -1 | -0.1% | 5,700 |
| 2021/02/10 | 1,225 | 1,238 | 1,221 | 1,221 | -9 | -0.7% | 1,200 |
| 2021/02/09 | 1,226 | 1,241 | 1,224 | 1,230 | +2 | +0.2% | 2,900 |
| 2021/02/08 | 1,221 | 1,232 | 1,221 | 1,228 | +10 | +0.8% | 2,600 |
| 2021/02/05 | 1,220 | 1,223 | 1,218 | 1,218 | -1 | -0.1% | 1,600 |
| 2021/02/04 | 1,226 | 1,234 | 1,219 | 1,219 | -7 | -0.6% | 1,600 |
| 2021/02/03 | 1,228 | 1,235 | 1,223 | 1,226 | -1 | -0.1% | 1,900 |
| 2021/02/02 | 1,244 | 1,245 | 1,227 | 1,227 | +3 | +0.2% | 2,700 |
| 2021/02/01 | 1,224 | 1,235 | 1,224 | 1,224 | +1 | +0.1% | 1,100 |
| 2021/01/29 | 1,240 | 1,240 | 1,223 | 1,223 | -15 | -1.2% | 3,100 |
| 2021/01/28 | 1,238 | 1,247 | 1,236 | 1,238 | -16 | -1.3% | 1,800 |
| 2021/01/27 | 1,234 | 1,254 | 1,234 | 1,254 | +14 | +1.1% | 1,800 |
| 2021/01/26 | 1,264 | 1,264 | 1,240 | 1,240 | -13 | -1% | 4,900 |
| 2021/01/25 | 1,235 | 1,274 | 1,235 | 1,253 | +18 | +1.5% | 3,300 |
| 2021/01/22 | 1,224 | 1,243 | 1,224 | 1,235 | +11 | +0.9% | 4,100 |
| 2021/01/21 | 1,215 | 1,234 | 1,212 | 1,224 | +10 | +0.8% | 2,300 |
| 2021/01/20 | 1,249 | 1,249 | 1,212 | 1,214 | -29 | -2.3% | 3,200 |
| 2021/01/19 | 1,243 | 1,259 | 1,240 | 1,243 | +5 | +0.4% | 3,200 |
| 2021/01/18 | 1,235 | 1,242 | 1,223 | 1,238 | +12 | +1% | 1,700 |
| 2021/01/15 | 1,213 | 1,234 | 1,213 | 1,226 | +11 | +0.9% | 1,700 |
| 2021/01/14 | 1,201 | 1,228 | 1,201 | 1,215 | -3 | -0.2% | 4,400 |
| 2021/01/13 | 1,200 | 1,221 | 1,190 | 1,218 | +18 | +1.5% | 6,500 |
| 2021/01/12 | 1,200 | 1,201 | 1,192 | 1,200 | ±0 | ±0% | 2,000 |
| 2021/01/08 | 1,205 | 1,209 | 1,188 | 1,200 | -5 | -0.4% | 2,500 |
| 2021/01/07 | 1,190 | 1,213 | 1,190 | 1,205 | +17 | +1.4% | 1,800 |
| 2021/01/06 | 1,186 | 1,217 | 1,186 | 1,188 | +4 | +0.3% | 3,800 |
| 2021/01/05 | 1,213 | 1,215 | 1,171 | 1,184 | -33 | -2.7% | 4,800 |
| 2021/01/04 | 1,210 | 1,231 | 1,210 | 1,217 | +7 | +0.6% | 1,600 |
| 2020/12/30 | 1,224 | 1,224 | 1,203 | 1,210 | -14 | -1.1% | 2,800 |
| 2020/12/29 | 1,160 | 1,228 | 1,150 | 1,224 | ±0 | ±0% | 6,600 |
| 2020/12/28 | 1,243 | 1,269 | 1,211 | 1,224 | -19 | -1.5% | 2,500 |
| 2020/12/25 | 1,272 | 1,299 | 1,242 | 1,243 | +1 | +0.1% | 2,900 |
| 2020/12/24 | 1,320 | 1,320 | 1,242 | 1,242 | -76 | -5.8% | 6,800 |
| 2020/12/23 | 1,270 | 1,320 | 1,270 | 1,318 | +46 | +3.6% | 10,300 |
| 2020/12/22 | 1,269 | 1,273 | 1,252 | 1,272 | +3 | +0.2% | 6,000 |
| 2020/12/21 | 1,202 | 1,269 | 1,202 | 1,269 | +53 | +4.4% | 9,000 |
| 2020/12/18 | 1,205 | 1,223 | 1,202 | 1,216 | +11 | +0.9% | 2,900 |
1101～
1150
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 | 0.48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 | 0.68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
