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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,032 | 1,032 | 1,019 | 1,025 | -7 | -0.7% | 2,800 |
| 2017/04/26 | 1,030 | 1,042 | 1,030 | 1,032 | -9 | -0.9% | 6,700 |
| 2017/04/25 | 1,026 | 1,044 | 1,026 | 1,041 | -1 | -0.1% | 4,200 |
| 2017/04/24 | 1,022 | 1,046 | 1,022 | 1,042 | +5 | +0.5% | 6,400 |
| 2017/04/21 | 1,030 | 1,044 | 1,029 | 1,037 | +12 | +1.2% | 9,100 |
| 2017/04/20 | 1,010 | 1,030 | 1,010 | 1,025 | +4 | +0.4% | 8,000 |
| 2017/04/19 | 1,014 | 1,027 | 1,012 | 1,021 | -7 | -0.7% | 3,700 |
| 2017/04/18 | 1,040 | 1,044 | 1,028 | 1,028 | +4 | +0.4% | 1,600 |
| 2017/04/17 | 1,025 | 1,025 | 1,018 | 1,024 | -22 | -2.1% | 2,000 |
| 2017/04/14 | 1,056 | 1,056 | 1,032 | 1,046 | -10 | -0.9% | 3,100 |
| 2017/04/13 | 1,055 | 1,056 | 1,047 | 1,056 | ±0 | ±0% | 2,700 |
| 2017/04/12 | 1,055 | 1,066 | 1,043 | 1,056 | -9 | -0.8% | 5,600 |
| 2017/04/11 | 1,071 | 1,071 | 1,055 | 1,065 | -6 | -0.6% | 10,400 |
| 2017/04/10 | 1,036 | 1,071 | 1,036 | 1,071 | +35 | +3.4% | 11,700 |
| 2017/04/07 | 1,026 | 1,046 | 1,011 | 1,036 | ±0 | ±0% | 11,600 |
| 2017/04/06 | 1,043 | 1,044 | 1,011 | 1,036 | -7 | -0.7% | 21,000 |
| 2017/04/05 | 1,040 | 1,066 | 1,040 | 1,043 | -5 | -0.5% | 6,400 |
| 2017/04/04 | 1,082 | 1,082 | 1,030 | 1,048 | -32 | -3% | 17,300 |
| 2017/04/03 | 1,072 | 1,089 | 1,072 | 1,080 | +10 | +0.9% | 5,500 |
| 2017/03/31 | 1,069 | 1,074 | 1,067 | 1,070 | +1 | +0.1% | 5,800 |
| 2017/03/30 | 1,069 | 1,083 | 1,069 | 1,069 | ±0 | ±0% | 2,600 |
| 2017/03/29 | 1,096 | 1,096 | 1,051 | 1,069 | +3 | +0.3% | 12,800 |
| 2017/03/28 | 1,093 | 1,093 | 1,062 | 1,066 | +15 | +1.4% | 6,700 |
| 2017/03/27 | 1,050 | 1,053 | 1,045 | 1,051 | -12 | -1.1% | 3,200 |
| 2017/03/24 | 1,063 | 1,067 | 1,058 | 1,063 | -4 | -0.4% | 3,900 |
| 2017/03/23 | 1,063 | 1,067 | 1,056 | 1,067 | +10 | +0.9% | 2,800 |
| 2017/03/22 | 1,074 | 1,074 | 1,057 | 1,057 | -17 | -1.6% | 5,300 |
| 2017/03/21 | 1,053 | 1,075 | 1,053 | 1,074 | +21 | +2% | 3,500 |
| 2017/03/17 | 1,057 | 1,058 | 1,049 | 1,053 | -6 | -0.6% | 3,000 |
| 2017/03/16 | 1,022 | 1,059 | 1,019 | 1,059 | +20 | +1.9% | 10,200 |
| 2017/03/15 | 1,058 | 1,063 | 1,039 | 1,039 | -19 | -1.8% | 11,300 |
| 2017/03/14 | 1,066 | 1,070 | 1,056 | 1,058 | -12 | -1.1% | 3,600 |
| 2017/03/13 | 1,073 | 1,075 | 1,070 | 1,070 | -3 | -0.3% | 1,700 |
| 2017/03/10 | 1,075 | 1,082 | 1,067 | 1,073 | -1 | -0.1% | 3,700 |
| 2017/03/09 | 1,080 | 1,080 | 1,063 | 1,074 | +18 | +1.7% | 10,900 |
| 2017/03/08 | 1,088 | 1,088 | 1,051 | 1,056 | -11 | -1% | 8,400 |
| 2017/03/07 | 1,108 | 1,108 | 1,056 | 1,067 | -41 | -3.7% | 16,100 |
| 2017/03/06 | 1,110 | 1,242 | 1,091 | 1,108 | +58 | +5.5% | 102,200 |
| 2017/03/03 | 1,007 | 1,058 | 1,007 | 1,050 | +43 | +4.3% | 14,500 |
| 2017/03/02 | 991 | 1,009 | 988 | 1,007 | +21 | +2.1% | 6,500 |
| 2017/03/01 | 985 | 986 | 979 | 986 | +1 | +0.1% | 3,500 |
| 2017/02/28 | 982 | 994 | 982 | 985 | +4 | +0.4% | 3,600 |
| 2017/02/27 | 993 | 995 | 956 | 981 | -21 | -2.1% | 3,200 |
| 2017/02/24 | 1,009 | 1,010 | 1,002 | 1,002 | ±0 | ±0% | 3,700 |
| 2017/02/23 | 1,012 | 1,012 | 1,000 | 1,002 | +5 | +0.5% | 1,000 |
| 2017/02/22 | 994 | 1,013 | 994 | 997 | +3 | +0.3% | 17,700 |
| 2017/02/21 | 994 | 1,000 | 976 | 994 | ±0 | ±0% | 10,700 |
| 2017/02/20 | 996 | 996 | 981 | 994 | +8 | +0.8% | 3,800 |
| 2017/02/17 | 988 | 993 | 980 | 986 | ±0 | ±0% | 12,800 |
| 2017/02/16 | 970 | 986 | 970 | 986 | +16 | +1.6% | 7,300 |
1851～
1900
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
