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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,401 | 1,404 | 1,384 | 1,396 | -17 | -1.2% | 5,300 |
| 2024/10/30 | 1,412 | 1,420 | 1,395 | 1,413 | -37 | -2.6% | 6,800 |
| 2024/10/29 | 1,425 | 1,452 | 1,412 | 1,450 | +39 | +2.8% | 13,900 |
| 2024/10/28 | 1,405 | 1,418 | 1,405 | 1,411 | +5 | +0.4% | 4,500 |
| 2024/10/25 | 1,413 | 1,413 | 1,402 | 1,406 | -7 | -0.5% | 1,800 |
| 2024/10/24 | 1,410 | 1,424 | 1,410 | 1,413 | +6 | +0.4% | 4,200 |
| 2024/10/23 | 1,403 | 1,415 | 1,403 | 1,407 | -7 | -0.5% | 2,000 |
| 2024/10/22 | 1,410 | 1,420 | 1,409 | 1,414 | +5 | +0.4% | 2,700 |
| 2024/10/21 | 1,420 | 1,440 | 1,402 | 1,409 | -29 | -2% | 27,300 |
| 2024/10/18 | 1,442 | 1,442 | 1,436 | 1,438 | -4 | -0.3% | 3,500 |
| 2024/10/17 | 1,442 | 1,442 | 1,421 | 1,442 | -8 | -0.6% | 3,800 |
| 2024/10/16 | 1,450 | 1,469 | 1,450 | 1,450 | ±0 | ±0% | 2,600 |
| 2024/10/15 | 1,459 | 1,461 | 1,450 | 1,450 | -7 | -0.5% | 4,000 |
| 2024/10/11 | 1,476 | 1,476 | 1,453 | 1,457 | -13 | -0.9% | 5,000 |
| 2024/10/10 | 1,465 | 1,475 | 1,457 | 1,470 | +6 | +0.4% | 2,100 |
| 2024/10/09 | 1,456 | 1,465 | 1,456 | 1,464 | +13 | +0.9% | 6,400 |
| 2024/10/08 | 1,453 | 1,457 | 1,446 | 1,451 | ±0 | ±0% | 1,900 |
| 2024/10/07 | 1,457 | 1,462 | 1,451 | 1,451 | ±0 | ±0% | 2,000 |
| 2024/10/04 | 1,444 | 1,453 | 1,439 | 1,451 | +11 | +0.8% | 1,200 |
| 2024/10/03 | 1,448 | 1,449 | 1,438 | 1,440 | +2 | +0.1% | 4,300 |
| 2024/10/02 | 1,440 | 1,443 | 1,438 | 1,438 | -2 | -0.1% | 3,700 |
| 2024/10/01 | 1,441 | 1,464 | 1,440 | 1,440 | -1 | -0.1% | 2,800 |
| 2024/09/30 | 1,415 | 1,445 | 1,415 | 1,441 | ±0 | ±0% | 1,600 |
| 2024/09/27 | 1,436 | 1,453 | 1,436 | 1,441 | +5 | +0.3% | 5,800 |
| 2024/09/26 | 1,438 | 1,445 | 1,436 | 1,436 | +14 | +1% | 7,300 |
| 2024/09/25 | 1,415 | 1,428 | 1,408 | 1,422 | +13 | +0.9% | 700 |
| 2024/09/24 | 1,410 | 1,420 | 1,409 | 1,409 | +2 | +0.1% | 1,200 |
| 2024/09/20 | 1,418 | 1,436 | 1,407 | 1,407 | -11 | -0.8% | 2,200 |
| 2024/09/19 | 1,414 | 1,418 | 1,407 | 1,418 | +21 | +1.5% | 400 |
| 2024/09/18 | 1,404 | 1,404 | 1,397 | 1,397 | -7 | -0.5% | 1,300 |
| 2024/09/17 | 1,411 | 1,419 | 1,404 | 1,404 | ±0 | ±0% | 1,400 |
151～
200
件表示中 / 3740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 | 141,800円 | +6.0% | +8.9% | 3.67% | 10.93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 | 151,900円 | -7.5% | -12.8% | 5.92% | 6.70倍 | 0.58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 |
| アクシージア | 48,500円 | +8.9% | -69.7% | 2.06% | 79.25倍 | 1.49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 | 422,500円 | -1.7% | +105.7% | 4.97% | 8.22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 |
| ミライアル | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
