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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 957 | 1,025 | 957 | 975 | +18 | +1.9% | 2,400 |
| 2015/09/04 | 970 | 992 | 950 | 957 | -25 | -2.5% | 4,700 |
| 2015/09/03 | 980 | 1,004 | 977 | 982 | -37 | -3.6% | 10,500 |
| 2015/09/02 | 1,000 | 1,019 | 1,000 | 1,019 | -16 | -1.5% | 8,700 |
| 2015/09/01 | 1,017 | 1,035 | 1,006 | 1,035 | -5 | -0.5% | 700 |
| 2015/08/31 | 1,045 | 1,045 | 1,015 | 1,040 | -8 | -0.8% | 2,000 |
| 2015/08/28 | 1,021 | 1,048 | 1,020 | 1,048 | +28 | +2.7% | 3,100 |
| 2015/08/27 | 1,000 | 1,021 | 970 | 1,020 | +25 | +2.5% | 3,100 |
| 2015/08/26 | 970 | 999 | 955 | 995 | +25 | +2.6% | 4,700 |
| 2015/08/25 | 978 | 1,000 | 946 | 970 | -42 | -4.2% | 6,500 |
| 2015/08/24 | 1,015 | 1,048 | 1,012 | 1,012 | -47 | -4.4% | 7,300 |
| 2015/08/21 | 1,057 | 1,059 | 1,027 | 1,059 | +2 | +0.2% | 14,300 |
| 2015/08/20 | 1,064 | 1,065 | 1,054 | 1,057 | -4 | -0.4% | 5,300 |
| 2015/08/19 | 1,072 | 1,073 | 1,061 | 1,061 | -4 | -0.4% | 1,800 |
| 2015/08/18 | 1,051 | 1,070 | 1,051 | 1,065 | +6 | +0.6% | 4,500 |
| 2015/08/17 | 1,054 | 1,059 | 1,051 | 1,059 | +5 | +0.5% | 1,800 |
| 2015/08/14 | 1,031 | 1,054 | 1,030 | 1,054 | +23 | +2.2% | 1,500 |
| 2015/08/13 | 1,032 | 1,045 | 1,030 | 1,031 | +1 | +0.1% | 2,200 |
| 2015/08/12 | 1,031 | 1,043 | 1,028 | 1,030 | -1 | -0.1% | 3,000 |
| 2015/08/11 | 1,031 | 1,045 | 1,031 | 1,031 | +3 | +0.3% | 1,300 |
| 2015/08/10 | 1,038 | 1,038 | 1,028 | 1,028 | -9 | -0.9% | 4,200 |
| 2015/08/07 | 1,065 | 1,065 | 1,036 | 1,037 | -6 | -0.6% | 1,900 |
| 2015/08/06 | 1,050 | 1,060 | 1,033 | 1,043 | ±0 | ±0% | 2,400 |
| 2015/08/05 | 1,060 | 1,060 | 1,025 | 1,043 | -9 | -0.9% | 2,600 |
| 2015/08/04 | 1,060 | 1,060 | 1,027 | 1,052 | -17 | -1.6% | 3,300 |
| 2015/08/03 | 1,050 | 1,069 | 1,047 | 1,069 | -9 | -0.8% | 1,300 |
| 2015/07/31 | 1,078 | 1,078 | 1,078 | 1,078 | +3 | +0.3% | 400 |
| 2015/07/30 | 1,079 | 1,079 | 1,073 | 1,075 | -7 | -0.6% | 900 |
| 2015/07/29 | 1,040 | 1,085 | 1,040 | 1,082 | +27 | +2.6% | 4,100 |
| 2015/07/28 | 1,020 | 1,056 | 1,020 | 1,055 | -13 | -1.2% | 5,100 |
| 2015/07/27 | 1,069 | 1,069 | 1,045 | 1,068 | -7 | -0.7% | 1,200 |
| 2015/07/24 | 1,079 | 1,079 | 1,052 | 1,075 | +7 | +0.7% | 1,000 |
| 2015/07/23 | 1,079 | 1,079 | 1,061 | 1,068 | -7 | -0.7% | 700 |
| 2015/07/22 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2015/07/21 | 1,077 | 1,079 | 1,071 | 1,075 | -2 | -0.2% | 1,700 |
| 2015/07/17 | 1,080 | 1,080 | 1,067 | 1,077 | -3 | -0.3% | 1,000 |
| 2015/07/16 | 1,079 | 1,080 | 1,074 | 1,080 | +1 | +0.1% | 2,700 |
| 2015/07/15 | 1,040 | 1,080 | 1,039 | 1,079 | +50 | +4.9% | 4,800 |
| 2015/07/14 | 1,026 | 1,040 | 1,026 | 1,029 | -3 | -0.3% | 5,600 |
| 2015/07/13 | 1,038 | 1,045 | 1,022 | 1,032 | +3 | +0.3% | 4,900 |
| 2015/07/10 | 1,010 | 1,037 | 1,008 | 1,029 | +13 | +1.3% | 4,700 |
| 2015/07/09 | 999 | 1,027 | 998 | 1,016 | -21 | -2% | 8,600 |
| 2015/07/08 | 1,080 | 1,080 | 1,037 | 1,037 | -33 | -3.1% | 2,700 |
| 2015/07/07 | 1,078 | 1,078 | 1,065 | 1,070 | -6 | -0.6% | 1,100 |
| 2015/07/06 | 1,080 | 1,080 | 1,046 | 1,076 | -4 | -0.4% | 1,400 |
| 2015/07/03 | 1,080 | 1,080 | 1,072 | 1,080 | +1 | +0.1% | 1,800 |
| 2015/07/02 | 1,067 | 1,079 | 1,067 | 1,079 | +12 | +1.1% | 1,300 |
| 2015/07/01 | 1,038 | 1,067 | 1,031 | 1,067 | +32 | +3.1% | 2,900 |
| 2015/06/30 | 1,035 | 1,058 | 1,022 | 1,035 | +2 | +0.2% | 4,300 |
| 2015/06/29 | 1,025 | 1,050 | 1,021 | 1,033 | -35 | -3.3% | 10,900 |
2251～
2300
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
