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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,395 | 1,410 | 1,390 | 1,405 | +17 | +1.2% | 7,900 |
| 2017/09/21 | 1,380 | 1,394 | 1,380 | 1,388 | +8 | +0.6% | 3,400 |
| 2017/09/20 | 1,381 | 1,382 | 1,380 | 1,380 | -3 | -0.2% | 4,400 |
| 2017/09/19 | 1,380 | 1,384 | 1,368 | 1,383 | +9 | +0.7% | 5,100 |
| 2017/09/15 | 1,385 | 1,386 | 1,373 | 1,374 | -6 | -0.4% | 5,100 |
| 2017/09/14 | 1,369 | 1,380 | 1,359 | 1,380 | +11 | +0.8% | 7,500 |
| 2017/09/13 | 1,363 | 1,371 | 1,347 | 1,369 | +22 | +1.6% | 6,300 |
| 2017/09/12 | 1,358 | 1,359 | 1,335 | 1,347 | +12 | +0.9% | 2,100 |
| 2017/09/11 | 1,325 | 1,360 | 1,325 | 1,335 | +4 | +0.3% | 5,400 |
| 2017/09/08 | 1,329 | 1,331 | 1,313 | 1,331 | +2 | +0.2% | 15,600 |
| 2017/09/07 | 1,324 | 1,343 | 1,305 | 1,329 | -6 | -0.4% | 11,500 |
| 2017/09/06 | 1,365 | 1,381 | 1,320 | 1,335 | -60 | -4.3% | 18,700 |
| 2017/09/05 | 1,410 | 1,411 | 1,381 | 1,395 | -17 | -1.2% | 20,700 |
| 2017/09/04 | 1,375 | 1,425 | 1,359 | 1,412 | +9 | +0.6% | 45,500 |
| 2017/09/01 | 1,421 | 1,421 | 1,393 | 1,403 | +25 | +1.8% | 57,000 |
| 2017/08/31 | 1,379 | 1,396 | 1,350 | 1,378 | +16 | +1.2% | 42,200 |
| 2017/08/30 | 1,353 | 1,373 | 1,353 | 1,362 | +14 | +1% | 19,200 |
| 2017/08/29 | 1,306 | 1,348 | 1,297 | 1,348 | +40 | +3.1% | 10,900 |
| 2017/08/28 | 1,309 | 1,310 | 1,298 | 1,308 | +13 | +1% | 4,900 |
| 2017/08/25 | 1,288 | 1,297 | 1,287 | 1,295 | +19 | +1.5% | 3,300 |
| 2017/08/24 | 1,300 | 1,314 | 1,274 | 1,276 | -24 | -1.8% | 12,000 |
| 2017/08/23 | 1,284 | 1,320 | 1,284 | 1,300 | +16 | +1.2% | 14,900 |
| 2017/08/22 | 1,267 | 1,290 | 1,265 | 1,284 | +27 | +2.1% | 28,200 |
| 2017/08/21 | 1,239 | 1,257 | 1,239 | 1,257 | +18 | +1.5% | 5,900 |
| 2017/08/18 | 1,235 | 1,242 | 1,235 | 1,239 | +1 | +0.1% | 3,500 |
| 2017/08/17 | 1,240 | 1,248 | 1,231 | 1,238 | -3 | -0.2% | 5,600 |
| 2017/08/16 | 1,218 | 1,241 | 1,211 | 1,241 | +23 | +1.9% | 10,100 |
| 2017/08/15 | 1,212 | 1,219 | 1,195 | 1,218 | +15 | +1.2% | 17,800 |
| 2017/08/14 | 1,210 | 1,210 | 1,195 | 1,203 | -14 | -1.2% | 6,100 |
| 2017/08/10 | 1,204 | 1,229 | 1,204 | 1,217 | +7 | +0.6% | 10,000 |
| 2017/08/09 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 2017/08/08 | 1,177 | 1,202 | 1,175 | 1,200 | +29 | +2.5% | 2,800 |
| 2017/08/07 | 1,157 | 1,171 | 1,157 | 1,171 | ±0 | ±0% | 4,800 |
| 2017/08/04 | 1,184 | 1,184 | 1,170 | 1,171 | -13 | -1.1% | 4,600 |
| 2017/08/03 | 1,190 | 1,190 | 1,183 | 1,184 | -7 | -0.6% | 2,600 |
| 2017/08/02 | 1,187 | 1,199 | 1,186 | 1,191 | +4 | +0.3% | 2,300 |
| 2017/08/01 | 1,200 | 1,200 | 1,186 | 1,187 | -11 | -0.9% | 3,300 |
| 2017/07/31 | 1,223 | 1,223 | 1,181 | 1,198 | ±0 | ±0% | 1,900 |
| 2017/07/28 | 1,200 | 1,200 | 1,190 | 1,198 | -3 | -0.2% | 1,900 |
| 2017/07/27 | 1,202 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 2,300 |
| 2017/07/26 | 1,216 | 1,220 | 1,201 | 1,201 | -16 | -1.3% | 4,900 |
| 2017/07/25 | 1,203 | 1,218 | 1,202 | 1,217 | +9 | +0.7% | 1,200 |
| 2017/07/24 | 1,225 | 1,225 | 1,208 | 1,208 | -12 | -1% | 1,200 |
| 2017/07/21 | 1,220 | 1,234 | 1,211 | 1,220 | +1 | +0.1% | 3,700 |
| 2017/07/20 | 1,213 | 1,226 | 1,205 | 1,219 | +17 | +1.4% | 10,000 |
| 2017/07/19 | 1,203 | 1,206 | 1,200 | 1,202 | -1 | -0.1% | 1,200 |
| 2017/07/18 | 1,203 | 1,212 | 1,200 | 1,203 | +6 | +0.5% | 5,400 |
| 2017/07/14 | 1,192 | 1,197 | 1,191 | 1,197 | +7 | +0.6% | 2,700 |
| 2017/07/13 | 1,186 | 1,190 | 1,185 | 1,190 | +4 | +0.3% | 5,100 |
| 2017/07/12 | 1,185 | 1,187 | 1,180 | 1,186 | +1 | +0.1% | 6,300 |
1751～
1800
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
