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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 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 |
| 2015/06/26 | 1,070 | 1,076 | 1,066 | 1,068 | -7 | -0.7% | 4,100 |
| 2015/06/25 | 1,072 | 1,078 | 1,070 | 1,075 | +2 | +0.2% | 3,200 |
| 2015/06/24 | 1,077 | 1,078 | 1,072 | 1,073 | -3 | -0.3% | 2,400 |
| 2015/06/23 | 1,077 | 1,087 | 1,075 | 1,076 | -1 | -0.1% | 2,800 |
| 2015/06/22 | 1,070 | 1,100 | 1,069 | 1,077 | +18 | +1.7% | 8,600 |
| 2015/06/19 | 1,061 | 1,066 | 1,059 | 1,059 | -7 | -0.7% | 5,000 |
| 2015/06/18 | 1,070 | 1,070 | 1,061 | 1,066 | -4 | -0.4% | 6,200 |
| 2015/06/17 | 1,076 | 1,076 | 1,061 | 1,070 | -6 | -0.6% | 7,200 |
| 2015/06/16 | 1,079 | 1,079 | 1,068 | 1,076 | +4 | +0.4% | 3,300 |
| 2015/06/15 | 1,070 | 1,076 | 1,070 | 1,072 | +2 | +0.2% | 3,000 |
| 2015/06/12 | 1,080 | 1,080 | 1,070 | 1,070 | -6 | -0.6% | 5,000 |
| 2015/06/11 | 1,080 | 1,080 | 1,058 | 1,076 | +1 | +0.1% | 6,300 |
| 2015/06/10 | 1,078 | 1,080 | 1,075 | 1,075 | -3 | -0.3% | 16,700 |
| 2015/06/09 | 1,077 | 1,094 | 1,055 | 1,078 | -149 | -12.1% | 55,600 |
| 2015/06/08 | 1,170 | 1,227 | 1,170 | 1,227 | +57 | +4.9% | 22,300 |
| 2015/06/05 | 1,175 | 1,176 | 1,157 | 1,170 | -35 | -2.9% | 7,400 |
| 2015/06/04 | 1,175 | 1,205 | 1,152 | 1,205 | -7 | -0.6% | 12,700 |
| 2015/06/03 | 1,219 | 1,227 | 1,203 | 1,212 | +37 | +3.1% | 29,100 |
| 2015/06/02 | 1,171 | 1,185 | 1,168 | 1,175 | +5 | +0.4% | 11,200 |
| 2015/06/01 | 1,157 | 1,170 | 1,151 | 1,170 | +15 | +1.3% | 5,700 |
| 2015/05/29 | 1,151 | 1,156 | 1,151 | 1,155 | -6 | -0.5% | 400 |
| 2015/05/28 | 1,188 | 1,190 | 1,161 | 1,161 | +13 | +1.1% | 9,000 |
| 2015/05/27 | 1,131 | 1,148 | 1,131 | 1,148 | +3 | +0.3% | 1,800 |
| 2015/05/26 | 1,130 | 1,146 | 1,130 | 1,145 | -14 | -1.2% | 6,600 |
| 2015/05/25 | 1,154 | 1,160 | 1,154 | 1,159 | +5 | +0.4% | 2,700 |
| 2015/05/22 | 1,148 | 1,154 | 1,148 | 1,154 | +6 | +0.5% | 3,500 |
| 2015/05/21 | 1,148 | 1,151 | 1,148 | 1,148 | +2 | +0.2% | 2,800 |
| 2015/05/20 | 1,139 | 1,146 | 1,139 | 1,146 | +8 | +0.7% | 2,700 |
| 2015/05/19 | 1,145 | 1,145 | 1,133 | 1,138 | -7 | -0.6% | 2,400 |
| 2015/05/18 | 1,145 | 1,145 | 1,145 | 1,145 | +16 | +1.4% | 100 |
| 2015/05/15 | 1,129 | 1,133 | 1,129 | 1,129 | ±0 | ±0% | 800 |
| 2015/05/14 | 1,118 | 1,129 | 1,118 | 1,129 | +10 | +0.9% | 1,500 |
| 2015/05/13 | 1,115 | 1,119 | 1,114 | 1,119 | +4 | +0.4% | 1,200 |
| 2015/05/12 | 1,119 | 1,120 | 1,115 | 1,115 | -3 | -0.3% | 2,100 |
| 2015/05/11 | 1,115 | 1,130 | 1,115 | 1,118 | +5 | +0.4% | 1,700 |
| 2015/05/08 | 1,110 | 1,130 | 1,110 | 1,113 | +3 | +0.3% | 1,100 |
| 2015/05/07 | 1,111 | 1,118 | 1,107 | 1,110 | -9 | -0.8% | 2,400 |
| 2015/05/01 | 1,110 | 1,137 | 1,110 | 1,119 | ±0 | ±0% | 2,300 |
| 2015/04/30 | 1,125 | 1,128 | 1,119 | 1,119 | ±0 | ±0% | 2,300 |
| 2015/04/28 | 1,122 | 1,122 | 1,117 | 1,119 | -11 | -1% | 3,300 |
| 2015/04/27 | 1,134 | 1,134 | 1,109 | 1,130 | -18 | -1.6% | 4,800 |
| 2015/04/24 | 1,155 | 1,155 | 1,148 | 1,148 | -6 | -0.5% | 7,700 |
| 2015/04/23 | 1,150 | 1,159 | 1,150 | 1,154 | +15 | +1.3% | 3,200 |
| 2015/04/22 | 1,152 | 1,157 | 1,139 | 1,139 | -11 | -1% | 15,400 |
| 2015/04/21 | 1,160 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 1,400 |
| 2015/04/20 | 1,145 | 1,150 | 1,141 | 1,150 | +4 | +0.3% | 1,600 |
| 2015/04/17 | 1,151 | 1,160 | 1,146 | 1,146 | -4 | -0.3% | 6,500 |
2301～
2350
件表示中 / 3589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 | 131,800円 | +6.6% | +7.4% | 3.79% | 9.95倍 | 0.43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 |
| リプロセル | 11,700円 | +9.7% | - | 0.00% | - | 1.26倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 広栄化学 | 221,800円 | +10.7% | +173.8% | 4.51% | 16.69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 | 84,000円 | +6.5% | +35.1% | 4.29% | 20.24倍 | 0.87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 |
| ダイキアクシス | 71,700円 | +4.3% | -4.4% | 3.35% | 23.75倍 | 0.98倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
