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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 1,005 | 1,005 | 979 | 990 | -28 | -2.8% | 9,400 |
| 2018/11/20 | 1,027 | 1,027 | 1,010 | 1,018 | -10 | -1% | 2,100 |
| 2018/11/19 | 1,014 | 1,028 | 1,014 | 1,028 | +14 | +1.4% | 1,600 |
| 2018/11/16 | 1,043 | 1,060 | 1,014 | 1,014 | -46 | -4.3% | 7,300 |
| 2018/11/15 | 1,080 | 1,080 | 1,049 | 1,060 | -22 | -2% | 4,000 |
| 2018/11/14 | 1,085 | 1,105 | 1,077 | 1,082 | -33 | -3% | 2,000 |
| 2018/11/13 | 1,121 | 1,121 | 1,090 | 1,115 | -14 | -1.2% | 1,300 |
| 2018/11/12 | 1,129 | 1,129 | 1,129 | 1,129 | ±0 | ±0% | 400 |
| 2018/11/09 | 1,130 | 1,130 | 1,104 | 1,129 | -13 | -1.1% | 2,900 |
| 2018/11/08 | 1,130 | 1,148 | 1,130 | 1,142 | +12 | +1.1% | 1,300 |
| 2018/11/07 | 1,105 | 1,134 | 1,105 | 1,130 | ±0 | ±0% | 2,400 |
| 2018/11/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2018/11/05 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2018/11/02 | 1,128 | 1,130 | 1,124 | 1,130 | +2 | +0.2% | 4,400 |
| 2018/11/01 | 1,128 | 1,128 | 1,128 | 1,128 | ±0 | ±0% | 1,300 |
| 2018/10/31 | 1,092 | 1,128 | 1,092 | 1,128 | +37 | +3.4% | 2,000 |
| 2018/10/30 | 1,098 | 1,132 | 1,047 | 1,091 | -20 | -1.8% | 1,800 |
| 2018/10/29 | 1,157 | 1,157 | 1,110 | 1,111 | -63 | -5.4% | 4,100 |
| 2018/10/26 | 1,229 | 1,229 | 1,170 | 1,174 | +5 | +0.4% | 2,400 |
| 2018/10/25 | 1,169 | 1,194 | 1,169 | 1,169 | -38 | -3.1% | 1,300 |
| 2018/10/24 | 1,207 | 1,207 | 1,207 | 1,207 | +12 | +1% | 100 |
| 2018/10/23 | 1,195 | 1,195 | 1,195 | 1,195 | -13 | -1.1% | 300 |
| 2018/10/22 | 1,206 | 1,210 | 1,197 | 1,208 | +6 | +0.5% | 3,900 |
| 2018/10/19 | 1,196 | 1,209 | 1,195 | 1,202 | -7 | -0.6% | 800 |
| 2018/10/18 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 1,000 |
| 2018/10/17 | 1,210 | 1,210 | 1,185 | 1,200 | -13 | -1.1% | 3,200 |
| 2018/10/16 | 1,215 | 1,215 | 1,213 | 1,213 | -3 | -0.2% | 300 |
| 2018/10/15 | 1,202 | 1,216 | 1,201 | 1,216 | +11 | +0.9% | 1,400 |
| 2018/10/12 | 1,181 | 1,205 | 1,181 | 1,205 | ±0 | ±0% | 700 |
| 2018/10/11 | 1,154 | 1,208 | 1,154 | 1,205 | -21 | -1.7% | 1,900 |
| 2018/10/10 | 1,199 | 1,226 | 1,199 | 1,226 | +27 | +2.3% | 5,400 |
| 2018/10/09 | 1,203 | 1,217 | 1,199 | 1,199 | -8 | -0.7% | 1,500 |
| 2018/10/05 | 1,208 | 1,208 | 1,203 | 1,207 | ±0 | ±0% | 1,000 |
| 2018/10/04 | 1,206 | 1,227 | 1,206 | 1,207 | +1 | +0.1% | 1,300 |
| 2018/10/03 | 1,231 | 1,231 | 1,203 | 1,206 | -22 | -1.8% | 1,400 |
| 2018/10/02 | 1,210 | 1,228 | 1,210 | 1,228 | +17 | +1.4% | 1,200 |
| 2018/10/01 | 1,214 | 1,214 | 1,185 | 1,211 | -3 | -0.2% | 1,900 |
| 2018/09/28 | 1,208 | 1,224 | 1,208 | 1,214 | +6 | +0.5% | 3,400 |
| 2018/09/27 | 1,189 | 1,216 | 1,189 | 1,208 | +28 | +2.4% | 4,200 |
| 2018/09/26 | 1,200 | 1,205 | 1,146 | 1,180 | -19 | -1.6% | 5,000 |
| 2018/09/25 | 1,181 | 1,209 | 1,181 | 1,199 | -1 | -0.1% | 700 |
| 2018/09/21 | 1,181 | 1,200 | 1,181 | 1,200 | +20 | +1.7% | 3,500 |
| 2018/09/20 | 1,175 | 1,189 | 1,175 | 1,180 | +18 | +1.5% | 800 |
| 2018/09/19 | 1,175 | 1,176 | 1,162 | 1,162 | -15 | -1.3% | 1,500 |
| 2018/09/18 | 1,162 | 1,177 | 1,162 | 1,177 | +15 | +1.3% | 500 |
| 2018/09/14 | 1,160 | 1,167 | 1,160 | 1,162 | +1 | +0.1% | 800 |
| 2018/09/13 | 1,154 | 1,184 | 1,154 | 1,161 | +8 | +0.7% | 400 |
| 2018/09/12 | 1,176 | 1,176 | 1,153 | 1,153 | -26 | -2.2% | 400 |
| 2018/09/11 | 1,179 | 1,180 | 1,143 | 1,179 | ±0 | ±0% | 2,600 |
| 2018/09/10 | 1,167 | 1,179 | 1,167 | 1,179 | +12 | +1% | 400 |
1651～
1700
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
