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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,156 | 1,156 | 1,150 | 1,150 | ±0 | ±0% | 1,200 |
| 2015/04/10 | 1,170 | 1,170 | 1,149 | 1,150 | -10 | -0.9% | 6,200 |
| 2015/04/09 | 1,170 | 1,170 | 1,158 | 1,160 | +1 | +0.1% | 6,000 |
| 2015/04/08 | 1,170 | 1,170 | 1,157 | 1,159 | -11 | -0.9% | 4,800 |
| 2015/04/07 | 1,167 | 1,185 | 1,167 | 1,170 | ±0 | ±0% | 4,700 |
| 2015/04/06 | 1,170 | 1,184 | 1,170 | 1,170 | +3 | +0.3% | 3,000 |
| 2015/04/03 | 1,185 | 1,185 | 1,162 | 1,167 | +5 | +0.4% | 3,900 |
| 2015/04/02 | 1,168 | 1,177 | 1,152 | 1,162 | +1 | +0.1% | 3,900 |
| 2015/04/01 | 1,220 | 1,220 | 1,133 | 1,161 | -60 | -4.9% | 10,000 |
| 2015/03/31 | 1,229 | 1,229 | 1,192 | 1,221 | -9 | -0.7% | 6,700 |
| 2015/03/30 | 1,220 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 14,500 |
| 2015/03/27 | 1,144 | 1,230 | 1,144 | 1,230 | +87 | +7.6% | 23,300 |
| 2015/03/26 | 1,150 | 1,150 | 1,143 | 1,143 | -7 | -0.6% | 3,100 |
| 2015/03/25 | 1,130 | 1,150 | 1,128 | 1,150 | +10 | +0.9% | 2,000 |
| 2015/03/24 | 1,138 | 1,160 | 1,125 | 1,140 | +15 | +1.3% | 6,500 |
| 2015/03/23 | 1,140 | 1,144 | 1,125 | 1,125 | -15 | -1.3% | 5,000 |
| 2015/03/20 | 1,117 | 1,150 | 1,116 | 1,140 | +25 | +2.2% | 7,400 |
| 2015/03/19 | 1,135 | 1,135 | 1,115 | 1,115 | -5 | -0.4% | 2,700 |
| 2015/03/18 | 1,114 | 1,120 | 1,114 | 1,120 | +7 | +0.6% | 3,200 |
| 2015/03/17 | 1,129 | 1,129 | 1,113 | 1,113 | +2 | +0.2% | 2,600 |
| 2015/03/16 | 1,110 | 1,111 | 1,098 | 1,111 | +13 | +1.2% | 1,400 |
| 2015/03/13 | 1,105 | 1,110 | 1,098 | 1,098 | ±0 | ±0% | 4,600 |
| 2015/03/12 | 1,105 | 1,105 | 1,096 | 1,098 | -7 | -0.6% | 6,500 |
| 2015/03/11 | 1,107 | 1,108 | 1,100 | 1,105 | -3 | -0.3% | 2,800 |
| 2015/03/10 | 1,119 | 1,119 | 1,108 | 1,108 | -1 | -0.1% | 5,000 |
| 2015/03/09 | 1,112 | 1,120 | 1,109 | 1,109 | -10 | -0.9% | 2,600 |
| 2015/03/06 | 1,112 | 1,120 | 1,107 | 1,119 | +7 | +0.6% | 4,300 |
| 2015/03/05 | 1,125 | 1,125 | 1,105 | 1,112 | -13 | -1.2% | 10,500 |
| 2015/03/04 | 1,167 | 1,167 | 1,108 | 1,125 | -32 | -2.8% | 25,900 |
| 2015/03/03 | 1,137 | 1,174 | 1,136 | 1,157 | +27 | +2.4% | 24,500 |
| 2015/03/02 | 1,128 | 1,133 | 1,120 | 1,130 | +7 | +0.6% | 14,100 |
| 2015/02/27 | 1,116 | 1,135 | 1,110 | 1,123 | +15 | +1.4% | 5,200 |
| 2015/02/26 | 1,130 | 1,130 | 1,105 | 1,108 | -3 | -0.3% | 1,500 |
| 2015/02/25 | 1,147 | 1,147 | 1,110 | 1,111 | -6 | -0.5% | 10,000 |
| 2015/02/24 | 1,120 | 1,120 | 1,097 | 1,117 | -4 | -0.4% | 4,300 |
| 2015/02/23 | 1,133 | 1,133 | 1,121 | 1,121 | ±0 | ±0% | 2,100 |
| 2015/02/20 | 1,106 | 1,149 | 1,106 | 1,121 | +17 | +1.5% | 24,200 |
| 2015/02/19 | 1,094 | 1,104 | 1,091 | 1,104 | +10 | +0.9% | 8,800 |
| 2015/02/18 | 1,098 | 1,100 | 1,093 | 1,094 | -2 | -0.2% | 5,100 |
| 2015/02/17 | 1,099 | 1,099 | 1,096 | 1,096 | +4 | +0.4% | 1,000 |
| 2015/02/16 | 1,101 | 1,109 | 1,086 | 1,092 | +1 | +0.1% | 6,200 |
| 2015/02/13 | 1,106 | 1,110 | 1,086 | 1,091 | -17 | -1.5% | 4,000 |
| 2015/02/12 | 1,113 | 1,113 | 1,105 | 1,108 | +6 | +0.5% | 2,500 |
| 2015/02/10 | 1,105 | 1,105 | 1,100 | 1,102 | +1 | +0.1% | 1,700 |
| 2015/02/09 | 1,100 | 1,106 | 1,100 | 1,101 | +2 | +0.2% | 3,200 |
| 2015/02/06 | 1,106 | 1,107 | 1,086 | 1,099 | -1 | -0.1% | 7,300 |
| 2015/02/05 | 1,097 | 1,110 | 1,076 | 1,100 | ±0 | ±0% | 3,600 |
| 2015/02/04 | 1,080 | 1,100 | 1,065 | 1,100 | +20 | +1.9% | 6,600 |
| 2015/02/03 | 1,115 | 1,115 | 1,054 | 1,080 | -37 | -3.3% | 8,200 |
| 2015/02/02 | 1,124 | 1,124 | 1,111 | 1,117 | -10 | -0.9% | 3,500 |
2351～
2400
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
