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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,451 | 1,472 | 1,450 | 1,455 | -7 | -0.5% | 2,900 |
| 2024/06/25 | 1,451 | 1,477 | 1,448 | 1,462 | +5 | +0.3% | 2,400 |
| 2024/06/24 | 1,452 | 1,511 | 1,451 | 1,457 | +5 | +0.3% | 3,400 |
| 2024/06/21 | 1,430 | 1,480 | 1,430 | 1,452 | +22 | +1.5% | 6,800 |
| 2024/06/20 | 1,433 | 1,440 | 1,426 | 1,430 | -10 | -0.7% | 6,300 |
| 2024/06/19 | 1,432 | 1,454 | 1,432 | 1,440 | +10 | +0.7% | 6,200 |
| 2024/06/18 | 1,433 | 1,439 | 1,430 | 1,430 | -3 | -0.2% | 2,200 |
| 2024/06/17 | 1,440 | 1,441 | 1,432 | 1,433 | -7 | -0.5% | 2,200 |
| 2024/06/14 | 1,432 | 1,446 | 1,432 | 1,440 | +9 | +0.6% | 1,700 |
| 2024/06/13 | 1,447 | 1,451 | 1,431 | 1,431 | -15 | -1% | 4,800 |
| 2024/06/12 | 1,451 | 1,459 | 1,445 | 1,446 | -9 | -0.6% | 4,700 |
| 2024/06/11 | 1,456 | 1,465 | 1,455 | 1,455 | ±0 | ±0% | 5,400 |
| 2024/06/10 | 1,460 | 1,461 | 1,454 | 1,455 | -5 | -0.3% | 3,900 |
| 2024/06/07 | 1,461 | 1,483 | 1,460 | 1,460 | -1 | -0.1% | 5,600 |
| 2024/06/06 | 1,464 | 1,471 | 1,460 | 1,461 | -4 | -0.3% | 4,900 |
| 2024/06/05 | 1,482 | 1,489 | 1,465 | 1,465 | -16 | -1.1% | 12,000 |
| 2024/06/04 | 1,509 | 1,509 | 1,481 | 1,481 | -19 | -1.3% | 4,400 |
| 2024/06/03 | 1,511 | 1,525 | 1,495 | 1,500 | -91 | -5.7% | 14,100 |
| 2024/05/31 | 1,499 | 1,591 | 1,499 | 1,591 | +67 | +4.4% | 12,400 |
| 2024/05/30 | 1,490 | 1,530 | 1,490 | 1,524 | +14 | +0.9% | 2,800 |
| 2024/05/29 | 1,500 | 1,513 | 1,492 | 1,510 | +10 | +0.7% | 8,700 |
| 2024/05/28 | 1,510 | 1,510 | 1,495 | 1,500 | -12 | -0.8% | 2,700 |
| 2024/05/27 | 1,497 | 1,518 | 1,491 | 1,512 | +21 | +1.4% | 3,400 |
| 2024/05/24 | 1,500 | 1,500 | 1,490 | 1,491 | -4 | -0.3% | 700 |
| 2024/05/23 | 1,502 | 1,534 | 1,495 | 1,495 | -6 | -0.4% | 4,800 |
| 2024/05/22 | 1,515 | 1,516 | 1,500 | 1,501 | -14 | -0.9% | 2,900 |
| 2024/05/21 | 1,500 | 1,515 | 1,497 | 1,515 | +21 | +1.4% | 500 |
| 2024/05/20 | 1,510 | 1,525 | 1,494 | 1,494 | -16 | -1.1% | 2,200 |
| 2024/05/17 | 1,516 | 1,516 | 1,505 | 1,510 | -6 | -0.4% | 700 |
| 2024/05/16 | 1,526 | 1,529 | 1,516 | 1,516 | -5 | -0.3% | 700 |
| 2024/05/15 | 1,524 | 1,537 | 1,521 | 1,521 | -3 | -0.2% | 800 |
| 2024/05/14 | 1,522 | 1,540 | 1,522 | 1,524 | -6 | -0.4% | 1,800 |
| 2024/05/13 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 300 |
| 2024/05/10 | 1,542 | 1,542 | 1,522 | 1,525 | -17 | -1.1% | 1,100 |
| 2024/05/09 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 200 |
| 2024/05/08 | 1,530 | 1,542 | 1,530 | 1,542 | +14 | +0.9% | 1,300 |
| 2024/05/07 | 1,542 | 1,542 | 1,527 | 1,528 | -14 | -0.9% | 400 |
| 2024/05/02 | 1,532 | 1,542 | 1,532 | 1,542 | +10 | +0.7% | 800 |
| 2024/05/01 | 1,536 | 1,540 | 1,530 | 1,532 | -6 | -0.4% | 1,500 |
| 2024/04/30 | 1,547 | 1,547 | 1,515 | 1,538 | -3 | -0.2% | 4,300 |
| 2024/04/26 | 1,521 | 1,555 | 1,505 | 1,541 | -45 | -2.8% | 6,300 |
| 2024/04/25 | 1,595 | 1,595 | 1,576 | 1,586 | +11 | +0.7% | 4,600 |
| 2024/04/24 | 1,557 | 1,584 | 1,556 | 1,575 | -3 | -0.2% | 8,800 |
| 2024/04/23 | 1,571 | 1,590 | 1,570 | 1,578 | +3 | +0.2% | 3,900 |
| 2024/04/22 | 1,583 | 1,599 | 1,574 | 1,575 | -8 | -0.5% | 4,100 |
| 2024/04/19 | 1,574 | 1,583 | 1,572 | 1,583 | +11 | +0.7% | 1,600 |
| 2024/04/18 | 1,569 | 1,575 | 1,565 | 1,572 | +5 | +0.3% | 1,100 |
| 2024/04/17 | 1,583 | 1,583 | 1,567 | 1,567 | -5 | -0.3% | 1,800 |
| 2024/04/16 | 1,583 | 1,594 | 1,572 | 1,572 | -24 | -1.5% | 3,600 |
| 2024/04/15 | 1,585 | 1,597 | 1,585 | 1,596 | -1 | -0.1% | 1,700 |
101～
150
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
