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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 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 |
| 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 |
1851～
1900
件表示中 / 3743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 | 142,900円 | +6.0% | +8.9% | 3.64% | 11.02倍 | 0.46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 |
| ムトー精工 | 155,400円 | -7.5% | -12.8% | 5.79% | 6.86倍 | 0.59倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ＵＦＨＤ | 69,600円 | +10.9% | -3.3% | 5.60% | 8.61倍 | 0.73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 |
| アクシージア | 47,500円 | +8.9% | -69.7% | 2.11% | 77.61倍 | 1.46倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 東インキ | 419,500円 | -1.7% | +105.7% | 5.01% | 8.17倍 | 0.36倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
