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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,310 | 1,310 | 1,305 | 1,310 | -10 | -0.8% | 4,100 |
| 2025/01/16 | 1,317 | 1,336 | 1,317 | 1,320 | -13 | -1% | 3,100 |
| 2025/01/15 | 1,357 | 1,376 | 1,290 | 1,333 | -33 | -2.4% | 25,000 |
| 2025/01/14 | 1,370 | 1,370 | 1,360 | 1,366 | -5 | -0.4% | 1,800 |
| 2025/01/10 | 1,372 | 1,375 | 1,360 | 1,371 | +9 | +0.7% | 2,600 |
| 2025/01/09 | 1,370 | 1,373 | 1,362 | 1,362 | +3 | +0.2% | 5,300 |
| 2025/01/08 | 1,361 | 1,361 | 1,357 | 1,359 | -2 | -0.1% | 300 |
| 2025/01/07 | 1,369 | 1,369 | 1,361 | 1,361 | -9 | -0.7% | 800 |
| 2025/01/06 | 1,370 | 1,370 | 1,360 | 1,370 | ±0 | ±0% | 2,000 |
| 2024/12/30 | 1,328 | 1,370 | 1,328 | 1,370 | +44 | +3.3% | 4,200 |
| 2024/12/27 | 1,304 | 1,326 | 1,304 | 1,326 | +10 | +0.8% | 3,100 |
| 2024/12/26 | 1,314 | 1,322 | 1,301 | 1,316 | +8 | +0.6% | 3,600 |
| 2024/12/25 | 1,316 | 1,316 | 1,308 | 1,308 | -6 | -0.5% | 400 |
| 2024/12/24 | 1,308 | 1,314 | 1,308 | 1,314 | +13 | +1% | 7,500 |
| 2024/12/23 | 1,306 | 1,309 | 1,301 | 1,301 | -1 | -0.1% | 8,300 |
| 2024/12/20 | 1,309 | 1,309 | 1,302 | 1,302 | -8 | -0.6% | 4,400 |
| 2024/12/19 | 1,305 | 1,312 | 1,305 | 1,310 | -12 | -0.9% | 2,000 |
| 2024/12/18 | 1,305 | 1,322 | 1,304 | 1,322 | +12 | +0.9% | 3,400 |
| 2024/12/17 | 1,328 | 1,328 | 1,310 | 1,310 | -19 | -1.4% | 2,100 |
| 2024/12/16 | 1,334 | 1,340 | 1,329 | 1,329 | -5 | -0.4% | 5,300 |
| 2024/12/13 | 1,307 | 1,334 | 1,307 | 1,334 | +27 | +2.1% | 5,200 |
| 2024/12/12 | 1,319 | 1,319 | 1,307 | 1,307 | -13 | -1% | 2,600 |
| 2024/12/11 | 1,319 | 1,320 | 1,301 | 1,320 | +1 | +0.1% | 1,500 |
| 2024/12/10 | 1,310 | 1,319 | 1,304 | 1,319 | +9 | +0.7% | 1,500 |
| 2024/12/09 | 1,310 | 1,314 | 1,306 | 1,310 | ±0 | ±0% | 1,700 |
| 2024/12/06 | 1,320 | 1,320 | 1,306 | 1,310 | -6 | -0.5% | 4,400 |
| 2024/12/05 | 1,312 | 1,320 | 1,312 | 1,316 | +4 | +0.3% | 2,100 |
| 2024/12/04 | 1,316 | 1,318 | 1,312 | 1,312 | -4 | -0.3% | 2,400 |
| 2024/12/03 | 1,316 | 1,320 | 1,313 | 1,316 | ±0 | ±0% | 1,700 |
| 2024/12/02 | 1,312 | 1,322 | 1,306 | 1,316 | +4 | +0.3% | 6,400 |
| 2024/11/29 | 1,300 | 1,312 | 1,287 | 1,312 | +13 | +1% | 3,300 |
| 2024/11/28 | 1,318 | 1,318 | 1,257 | 1,299 | -19 | -1.4% | 12,500 |
| 2024/11/27 | 1,332 | 1,332 | 1,318 | 1,318 | -14 | -1.1% | 1,200 |
| 2024/11/26 | 1,312 | 1,332 | 1,312 | 1,332 | -10 | -0.7% | 9,700 |
| 2024/11/25 | 1,343 | 1,347 | 1,342 | 1,342 | ±0 | ±0% | 2,500 |
| 2024/11/22 | 1,351 | 1,352 | 1,342 | 1,342 | -9 | -0.7% | 3,100 |
| 2024/11/21 | 1,356 | 1,356 | 1,348 | 1,351 | +6 | +0.4% | 1,900 |
| 2024/11/20 | 1,350 | 1,350 | 1,345 | 1,345 | -12 | -0.9% | 300 |
| 2024/11/19 | 1,344 | 1,357 | 1,344 | 1,357 | +13 | +1% | 1,700 |
| 2024/11/18 | 1,345 | 1,350 | 1,344 | 1,344 | -1 | -0.1% | 300 |
| 2024/11/15 | 1,345 | 1,350 | 1,342 | 1,345 | ±0 | ±0% | 400 |
| 2024/11/14 | 1,346 | 1,346 | 1,341 | 1,345 | +4 | +0.3% | 5,000 |
| 2024/11/13 | 1,341 | 1,357 | 1,340 | 1,341 | -19 | -1.4% | 3,900 |
| 2024/11/12 | 1,340 | 1,360 | 1,340 | 1,360 | +18 | +1.3% | 4,400 |
| 2024/11/11 | 1,358 | 1,358 | 1,342 | 1,342 | -20 | -1.5% | 1,500 |
| 2024/11/08 | 1,348 | 1,362 | 1,345 | 1,362 | +12 | +0.9% | 9,600 |
| 2024/11/07 | 1,356 | 1,357 | 1,344 | 1,350 | -4 | -0.3% | 8,700 |
| 2024/11/06 | 1,354 | 1,369 | 1,354 | 1,354 | +3 | +0.2% | 3,300 |
| 2024/11/05 | 1,350 | 1,355 | 1,350 | 1,351 | +1 | +0.1% | 2,500 |
| 2024/11/01 | 1,390 | 1,390 | 1,350 | 1,350 | -46 | -3.3% | 5,400 |
151～
200
件表示中 / 3771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 | 149,000円 | +6.0% | +8.9% | 3.49% | 11.49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 |
| 児玉化 | 79,300円 | +373.4% | +570.1% | 0.00% | 0.62倍 | 3.05倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26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 | 114,500円 | +18.0% | +10.9% | 5.68% | 14.72倍 | 5.66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
