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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,140 | 1,158 | 1,140 | 1,158 | +18 | +1.6% | 900 |
| 2018/07/17 | 1,173 | 1,173 | 1,138 | 1,140 | -31 | -2.6% | 3,000 |
| 2018/07/13 | 1,171 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 2,700 |
| 2018/07/12 | 1,170 | 1,174 | 1,168 | 1,170 | -3 | -0.3% | 3,100 |
| 2018/07/11 | 1,175 | 1,180 | 1,170 | 1,173 | -3 | -0.3% | 2,800 |
| 2018/07/10 | 1,178 | 1,184 | 1,173 | 1,176 | +2 | +0.2% | 1,600 |
| 2018/07/09 | 1,146 | 1,176 | 1,146 | 1,174 | +31 | +2.7% | 2,200 |
| 2018/07/06 | 1,121 | 1,149 | 1,121 | 1,143 | +16 | +1.4% | 4,900 |
| 2018/07/05 | 1,135 | 1,135 | 1,115 | 1,127 | -14 | -1.2% | 8,000 |
| 2018/07/04 | 1,128 | 1,145 | 1,126 | 1,141 | +14 | +1.2% | 4,100 |
| 2018/07/03 | 1,164 | 1,180 | 1,111 | 1,127 | -23 | -2% | 12,600 |
| 2018/07/02 | 1,224 | 1,224 | 1,140 | 1,150 | -50 | -4.2% | 15,600 |
| 2018/06/29 | 1,234 | 1,234 | 1,190 | 1,200 | -34 | -2.8% | 6,000 |
| 2018/06/28 | 1,277 | 1,278 | 1,218 | 1,234 | -43 | -3.4% | 6,900 |
| 2018/06/27 | 1,281 | 1,285 | 1,276 | 1,277 | -22 | -1.7% | 1,600 |
| 2018/06/26 | 1,313 | 1,313 | 1,281 | 1,299 | +4 | +0.3% | 2,700 |
| 2018/06/25 | 1,295 | 1,313 | 1,294 | 1,295 | ±0 | ±0% | 2,400 |
| 2018/06/22 | 1,300 | 1,308 | 1,294 | 1,295 | +3 | +0.2% | 4,300 |
| 2018/06/21 | 1,317 | 1,325 | 1,292 | 1,292 | -3 | -0.2% | 9,300 |
| 2018/06/20 | 1,294 | 1,295 | 1,288 | 1,295 | +2 | +0.2% | 1,200 |
| 2018/06/19 | 1,311 | 1,324 | 1,293 | 1,293 | -18 | -1.4% | 5,400 |
| 2018/06/18 | 1,311 | 1,339 | 1,311 | 1,311 | +1 | +0.1% | 800 |
| 2018/06/15 | 1,320 | 1,333 | 1,293 | 1,310 | -5 | -0.4% | 15,400 |
| 2018/06/14 | 1,329 | 1,334 | 1,315 | 1,315 | -10 | -0.8% | 1,100 |
| 2018/06/13 | 1,329 | 1,335 | 1,322 | 1,325 | +2 | +0.2% | 5,400 |
| 2018/06/12 | 1,329 | 1,342 | 1,320 | 1,323 | -2 | -0.2% | 5,500 |
| 2018/06/11 | 1,331 | 1,337 | 1,322 | 1,325 | +3 | +0.2% | 3,500 |
| 2018/06/08 | 1,332 | 1,334 | 1,322 | 1,322 | -10 | -0.8% | 10,200 |
| 2018/06/07 | 1,329 | 1,333 | 1,325 | 1,332 | +5 | +0.4% | 2,000 |
| 2018/06/06 | 1,330 | 1,340 | 1,310 | 1,327 | +10 | +0.8% | 8,400 |
| 2018/06/05 | 1,321 | 1,327 | 1,317 | 1,317 | -11 | -0.8% | 9,100 |
| 2018/06/04 | 1,390 | 1,390 | 1,328 | 1,328 | -62 | -4.5% | 21,700 |
| 2018/06/01 | 1,479 | 1,485 | 1,385 | 1,390 | -129 | -8.5% | 31,400 |
| 2018/05/31 | 1,500 | 1,519 | 1,476 | 1,519 | +20 | +1.3% | 6,700 |
| 2018/05/30 | 1,488 | 1,499 | 1,470 | 1,499 | +11 | +0.7% | 7,500 |
| 2018/05/29 | 1,469 | 1,488 | 1,468 | 1,488 | +57 | +4% | 10,900 |
| 2018/05/28 | 1,431 | 1,448 | 1,431 | 1,431 | ±0 | ±0% | 400 |
| 2018/05/25 | 1,438 | 1,439 | 1,420 | 1,431 | -8 | -0.6% | 1,100 |
| 2018/05/24 | 1,449 | 1,449 | 1,429 | 1,439 | -10 | -0.7% | 2,000 |
| 2018/05/23 | 1,450 | 1,450 | 1,439 | 1,449 | ±0 | ±0% | 1,600 |
| 2018/05/22 | 1,423 | 1,450 | 1,423 | 1,449 | +29 | +2% | 3,800 |
| 2018/05/21 | 1,406 | 1,420 | 1,406 | 1,420 | +12 | +0.9% | 1,900 |
| 2018/05/18 | 1,398 | 1,408 | 1,390 | 1,408 | -4 | -0.3% | 2,700 |
| 2018/05/17 | 1,410 | 1,412 | 1,387 | 1,412 | +7 | +0.5% | 4,200 |
| 2018/05/16 | 1,403 | 1,405 | 1,394 | 1,405 | +6 | +0.4% | 1,000 |
| 2018/05/15 | 1,399 | 1,399 | 1,399 | 1,399 | +5 | +0.4% | 100 |
| 2018/05/14 | 1,414 | 1,420 | 1,394 | 1,394 | -20 | -1.4% | 5,800 |
| 2018/05/11 | 1,415 | 1,420 | 1,412 | 1,414 | +4 | +0.3% | 2,600 |
| 2018/05/10 | 1,398 | 1,410 | 1,398 | 1,410 | +22 | +1.6% | 300 |
| 2018/05/09 | 1,398 | 1,398 | 1,388 | 1,388 | -2 | -0.1% | 800 |
1551～
1600
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
