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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,500 | 1,530 | 1,500 | 1,520 | +20 | +1.3% | 1,000 |
| 2018/02/20 | 1,476 | 1,510 | 1,461 | 1,500 | +53 | +3.7% | 8,800 |
| 2018/02/19 | 1,443 | 1,460 | 1,443 | 1,447 | +12 | +0.8% | 700 |
| 2018/02/16 | 1,466 | 1,466 | 1,435 | 1,435 | -24 | -1.6% | 1,900 |
| 2018/02/15 | 1,401 | 1,459 | 1,401 | 1,459 | +60 | +4.3% | 1,100 |
| 2018/02/14 | 1,410 | 1,410 | 1,381 | 1,399 | -48 | -3.3% | 1,500 |
| 2018/02/13 | 1,384 | 1,450 | 1,384 | 1,447 | +77 | +5.6% | 2,700 |
| 2018/02/09 | 1,380 | 1,380 | 1,353 | 1,370 | -35 | -2.5% | 3,700 |
| 2018/02/08 | 1,395 | 1,408 | 1,395 | 1,405 | +13 | +0.9% | 3,300 |
| 2018/02/07 | 1,433 | 1,433 | 1,392 | 1,392 | +19 | +1.4% | 1,700 |
| 2018/02/06 | 1,375 | 1,400 | 1,353 | 1,373 | -101 | -6.9% | 6,800 |
| 2018/02/05 | 1,474 | 1,485 | 1,472 | 1,474 | -66 | -4.3% | 4,500 |
| 2018/02/02 | 1,562 | 1,562 | 1,540 | 1,540 | -42 | -2.7% | 2,300 |
| 2018/02/01 | 1,590 | 1,590 | 1,576 | 1,582 | -8 | -0.5% | 2,200 |
| 2018/01/31 | 1,562 | 1,597 | 1,562 | 1,590 | ±0 | ±0% | 5,000 |
| 2018/01/30 | 1,581 | 1,593 | 1,581 | 1,590 | -5 | -0.3% | 3,400 |
| 2018/01/29 | 1,620 | 1,620 | 1,595 | 1,595 | -25 | -1.5% | 1,900 |
| 2018/01/26 | 1,612 | 1,631 | 1,556 | 1,620 | ±0 | ±0% | 7,000 |
| 2018/01/25 | 1,590 | 1,620 | 1,566 | 1,620 | +65 | +4.2% | 13,100 |
| 2018/01/24 | 1,500 | 1,555 | 1,499 | 1,555 | +67 | +4.5% | 17,500 |
| 2018/01/23 | 1,473 | 1,490 | 1,472 | 1,488 | +22 | +1.5% | 1,700 |
| 2018/01/22 | 1,480 | 1,490 | 1,464 | 1,466 | -12 | -0.8% | 5,900 |
| 2018/01/19 | 1,453 | 1,479 | 1,453 | 1,478 | +5 | +0.3% | 2,700 |
| 2018/01/18 | 1,472 | 1,480 | 1,471 | 1,473 | +1 | +0.1% | 1,900 |
| 2018/01/17 | 1,456 | 1,484 | 1,438 | 1,472 | -14 | -0.9% | 5,100 |
| 2018/01/16 | 1,469 | 1,488 | 1,468 | 1,486 | +13 | +0.9% | 2,600 |
| 2018/01/15 | 1,500 | 1,505 | 1,473 | 1,473 | -28 | -1.9% | 5,100 |
| 2018/01/12 | 1,511 | 1,511 | 1,500 | 1,501 | -3 | -0.2% | 2,700 |
| 2018/01/11 | 1,498 | 1,507 | 1,495 | 1,504 | +4 | +0.3% | 5,000 |
| 2018/01/10 | 1,502 | 1,502 | 1,492 | 1,500 | -2 | -0.1% | 2,900 |
| 2018/01/09 | 1,499 | 1,506 | 1,495 | 1,502 | +13 | +0.9% | 6,800 |
| 2018/01/05 | 1,479 | 1,489 | 1,435 | 1,489 | +30 | +2.1% | 15,700 |
| 2018/01/04 | 1,437 | 1,473 | 1,431 | 1,459 | +39 | +2.7% | 9,800 |
| 2017/12/29 | 1,430 | 1,437 | 1,406 | 1,420 | -24 | -1.7% | 6,500 |
| 2017/12/28 | 1,440 | 1,444 | 1,431 | 1,444 | +4 | +0.3% | 2,300 |
| 2017/12/27 | 1,422 | 1,445 | 1,422 | 1,440 | +11 | +0.8% | 2,600 |
| 2017/12/26 | 1,439 | 1,445 | 1,429 | 1,429 | -16 | -1.1% | 4,000 |
| 2017/12/25 | 1,456 | 1,456 | 1,437 | 1,445 | -21 | -1.4% | 3,000 |
| 2017/12/22 | 1,477 | 1,477 | 1,452 | 1,466 | -11 | -0.7% | 3,000 |
| 2017/12/21 | 1,448 | 1,477 | 1,442 | 1,477 | +29 | +2% | 4,200 |
| 2017/12/20 | 1,481 | 1,481 | 1,420 | 1,448 | -34 | -2.3% | 8,300 |
| 2017/12/19 | 1,477 | 1,482 | 1,433 | 1,482 | +30 | +2.1% | 13,000 |
| 2017/12/18 | 1,451 | 1,453 | 1,434 | 1,452 | +2 | +0.1% | 8,100 |
| 2017/12/15 | 1,477 | 1,490 | 1,434 | 1,450 | -40 | -2.7% | 10,900 |
| 2017/12/14 | 1,404 | 1,508 | 1,383 | 1,490 | -94 | -5.9% | 75,000 |
| 2017/12/13 | 1,557 | 1,585 | 1,526 | 1,584 | +90 | +6% | 37,900 |
| 2017/12/12 | 1,495 | 1,495 | 1,471 | 1,494 | +13 | +0.9% | 10,200 |
| 2017/12/11 | 1,497 | 1,505 | 1,459 | 1,481 | +3 | +0.2% | 5,500 |
| 2017/12/08 | 1,520 | 1,520 | 1,475 | 1,478 | -16 | -1.1% | 14,700 |
| 2017/12/07 | 1,511 | 1,515 | 1,475 | 1,494 | -23 | -1.5% | 18,700 |
1651～
1700
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
