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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,547 | 1,562 | 1,500 | 1,517 | +17 | +1.1% | 54,900 |
| 2017/12/05 | 1,681 | 1,682 | 1,500 | 1,500 | +118 | +8.5% | 197,700 |
| 2017/12/04 | 1,370 | 1,385 | 1,365 | 1,382 | +12 | +0.9% | 6,400 |
| 2017/12/01 | 1,373 | 1,383 | 1,366 | 1,370 | -4 | -0.3% | 2,700 |
| 2017/11/30 | 1,392 | 1,396 | 1,356 | 1,374 | +2 | +0.1% | 11,200 |
| 2017/11/29 | 1,329 | 1,374 | 1,329 | 1,372 | +44 | +3.3% | 10,900 |
| 2017/11/28 | 1,327 | 1,329 | 1,320 | 1,328 | +5 | +0.4% | 2,500 |
| 2017/11/27 | 1,316 | 1,323 | 1,313 | 1,323 | +9 | +0.7% | 6,200 |
| 2017/11/24 | 1,285 | 1,314 | 1,285 | 1,314 | +16 | +1.2% | 8,000 |
| 2017/11/22 | 1,300 | 1,300 | 1,281 | 1,298 | +1 | +0.1% | 9,600 |
| 2017/11/21 | 1,273 | 1,297 | 1,273 | 1,297 | +25 | +2% | 3,400 |
| 2017/11/20 | 1,280 | 1,280 | 1,267 | 1,272 | +3 | +0.2% | 4,800 |
| 2017/11/17 | 1,271 | 1,283 | 1,263 | 1,269 | +9 | +0.7% | 5,700 |
| 2017/11/16 | 1,286 | 1,286 | 1,257 | 1,260 | +4 | +0.3% | 10,800 |
| 2017/11/15 | 1,270 | 1,279 | 1,231 | 1,256 | -4 | -0.3% | 12,600 |
| 2017/11/14 | 1,267 | 1,280 | 1,260 | 1,260 | -5 | -0.4% | 7,300 |
| 2017/11/13 | 1,279 | 1,279 | 1,252 | 1,265 | -22 | -1.7% | 5,200 |
| 2017/11/10 | 1,294 | 1,294 | 1,287 | 1,287 | -7 | -0.5% | 1,200 |
| 2017/11/09 | 1,291 | 1,298 | 1,288 | 1,294 | +5 | +0.4% | 2,500 |
| 2017/11/08 | 1,305 | 1,305 | 1,287 | 1,289 | +2 | +0.2% | 8,900 |
| 2017/11/07 | 1,292 | 1,309 | 1,286 | 1,287 | +2 | +0.2% | 6,600 |
| 2017/11/06 | 1,360 | 1,360 | 1,272 | 1,285 | -71 | -5.2% | 9,000 |
| 2017/11/02 | 1,351 | 1,356 | 1,351 | 1,356 | +4 | +0.3% | 1,600 |
| 2017/11/01 | 1,356 | 1,385 | 1,352 | 1,352 | -8 | -0.6% | 11,200 |
| 2017/10/31 | 1,363 | 1,364 | 1,356 | 1,360 | -3 | -0.2% | 1,500 |
| 2017/10/30 | 1,365 | 1,365 | 1,363 | 1,363 | +2 | +0.1% | 500 |
| 2017/10/27 | 1,367 | 1,368 | 1,358 | 1,361 | -21 | -1.5% | 4,400 |
| 2017/10/26 | 1,342 | 1,398 | 1,342 | 1,382 | +16 | +1.2% | 7,200 |
| 2017/10/25 | 1,363 | 1,368 | 1,358 | 1,366 | -2 | -0.1% | 5,900 |
| 2017/10/24 | 1,351 | 1,368 | 1,351 | 1,368 | +7 | +0.5% | 2,000 |
| 2017/10/23 | 1,341 | 1,364 | 1,341 | 1,361 | +20 | +1.5% | 4,500 |
| 2017/10/20 | 1,373 | 1,373 | 1,334 | 1,341 | -34 | -2.5% | 4,600 |
| 2017/10/19 | 1,384 | 1,393 | 1,369 | 1,375 | +8 | +0.6% | 3,800 |
| 2017/10/18 | 1,330 | 1,367 | 1,330 | 1,367 | +45 | +3.4% | 4,900 |
| 2017/10/17 | 1,316 | 1,323 | 1,316 | 1,322 | +9 | +0.7% | 1,500 |
| 2017/10/16 | 1,345 | 1,345 | 1,313 | 1,313 | -20 | -1.5% | 7,400 |
| 2017/10/13 | 1,336 | 1,347 | 1,329 | 1,333 | -2 | -0.1% | 4,300 |
| 2017/10/12 | 1,338 | 1,352 | 1,335 | 1,335 | ±0 | ±0% | 3,500 |
| 2017/10/11 | 1,344 | 1,352 | 1,328 | 1,335 | -29 | -2.1% | 9,700 |
| 2017/10/10 | 1,352 | 1,367 | 1,352 | 1,364 | -11 | -0.8% | 3,000 |
| 2017/10/06 | 1,390 | 1,393 | 1,369 | 1,375 | -15 | -1.1% | 4,700 |
| 2017/10/05 | 1,401 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 8,200 |
| 2017/10/04 | 1,408 | 1,414 | 1,406 | 1,410 | +3 | +0.2% | 2,300 |
| 2017/10/03 | 1,413 | 1,417 | 1,406 | 1,407 | -8 | -0.6% | 5,300 |
| 2017/10/02 | 1,411 | 1,420 | 1,411 | 1,415 | +5 | +0.4% | 600 |
| 2017/09/29 | 1,415 | 1,420 | 1,410 | 1,410 | -5 | -0.4% | 2,200 |
| 2017/09/28 | 1,412 | 1,423 | 1,411 | 1,415 | +10 | +0.7% | 3,100 |
| 2017/09/27 | 1,437 | 1,437 | 1,405 | 1,405 | -10 | -0.7% | 5,800 |
| 2017/09/26 | 1,432 | 1,432 | 1,410 | 1,415 | +13 | +0.9% | 6,100 |
| 2017/09/25 | 1,395 | 1,402 | 1,395 | 1,402 | -3 | -0.2% | 3,700 |
1701～
1750
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
