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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,498 | 1,498 | 1,450 | 1,488 | -1 | -0.1% | 2,200 |
| 2024/01/29 | 1,471 | 1,500 | 1,469 | 1,489 | +33 | +2.3% | 3,400 |
| 2024/01/26 | 1,444 | 1,460 | 1,444 | 1,456 | +13 | +0.9% | 2,800 |
| 2024/01/25 | 1,444 | 1,448 | 1,443 | 1,443 | - | - | 400 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,445 | 1,445 | 1,435 | 1,437 | -4 | -0.3% | 1,400 |
| 2024/01/22 | 1,433 | 1,455 | 1,433 | 1,441 | +9 | +0.6% | 4,100 |
| 2024/01/19 | 1,438 | 1,438 | 1,430 | 1,432 | -1 | -0.1% | 1,300 |
| 2024/01/18 | 1,430 | 1,438 | 1,423 | 1,433 | -10 | -0.7% | 1,400 |
| 2024/01/17 | 1,430 | 1,443 | 1,430 | 1,443 | +13 | +0.9% | 200 |
| 2024/01/16 | 1,448 | 1,453 | 1,430 | 1,430 | -23 | -1.6% | 6,300 |
| 2024/01/15 | 1,424 | 1,453 | 1,420 | 1,453 | +30 | +2.1% | 2,000 |
| 2024/01/12 | 1,443 | 1,449 | 1,422 | 1,423 | -33 | -2.3% | 3,200 |
| 2024/01/11 | 1,450 | 1,498 | 1,438 | 1,456 | +10 | +0.7% | 3,600 |
| 2024/01/10 | 1,447 | 1,450 | 1,446 | 1,446 | -1 | -0.1% | 500 |
| 2024/01/09 | 1,430 | 1,453 | 1,381 | 1,447 | +1 | +0.1% | 7,600 |
| 2024/01/05 | 1,449 | 1,449 | 1,444 | 1,446 | +8 | +0.6% | 700 |
| 2024/01/04 | 1,428 | 1,442 | 1,428 | 1,438 | +11 | +0.8% | 1,300 |
| 2023/12/29 | 1,427 | 1,435 | 1,425 | 1,427 | +12 | +0.8% | 800 |
| 2023/12/28 | 1,426 | 1,426 | 1,410 | 1,415 | -11 | -0.8% | 900 |
| 2023/12/27 | 1,404 | 1,426 | 1,404 | 1,426 | ±0 | ±0% | 1,700 |
| 2023/12/26 | 1,413 | 1,426 | 1,413 | 1,426 | -1 | -0.1% | 400 |
| 2023/12/25 | 1,414 | 1,427 | 1,412 | 1,427 | +1 | +0.1% | 400 |
| 2023/12/22 | 1,428 | 1,428 | 1,409 | 1,426 | -2 | -0.1% | 2,900 |
| 2023/12/21 | 1,429 | 1,429 | 1,402 | 1,428 | +11 | +0.8% | 1,000 |
| 2023/12/20 | 1,423 | 1,439 | 1,411 | 1,417 | -13 | -0.9% | 2,400 |
| 2023/12/19 | 1,405 | 1,430 | 1,405 | 1,430 | +25 | +1.8% | 2,800 |
| 2023/12/18 | 1,397 | 1,408 | 1,396 | 1,405 | +23 | +1.7% | 5,300 |
| 2023/12/15 | 1,420 | 1,435 | 1,382 | 1,382 | -88 | -6% | 9,600 |
| 2023/12/14 | 1,455 | 1,470 | 1,408 | 1,470 | +10 | +0.7% | 5,700 |
| 2023/12/13 | 1,436 | 1,461 | 1,436 | 1,460 | +22 | +1.5% | 1,800 |
| 2023/12/12 | 1,430 | 1,441 | 1,424 | 1,438 | +21 | +1.5% | 1,000 |
| 2023/12/11 | 1,430 | 1,430 | 1,415 | 1,417 | -13 | -0.9% | 5,500 |
| 2023/12/08 | 1,435 | 1,435 | 1,411 | 1,430 | - | - | 2,100 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,444 | 1,444 | 1,435 | 1,435 | +5 | +0.3% | 200 |
| 2023/12/05 | 1,451 | 1,451 | 1,429 | 1,430 | -23 | -1.6% | 2,000 |
| 2023/12/04 | 1,471 | 1,471 | 1,453 | 1,453 | -8 | -0.5% | 1,000 |
| 2023/12/01 | 1,458 | 1,474 | 1,458 | 1,461 | -9 | -0.6% | 1,200 |
| 2023/11/30 | 1,466 | 1,475 | 1,466 | 1,470 | +4 | +0.3% | 300 |
| 2023/11/29 | 1,466 | 1,466 | 1,465 | 1,466 | +10 | +0.7% | 400 |
| 2023/11/28 | 1,460 | 1,478 | 1,456 | 1,456 | -4 | -0.3% | 900 |
| 2023/11/27 | 1,440 | 1,460 | 1,440 | 1,460 | - | - | 2,400 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,439 | 1,473 | 1,439 | 1,445 | +6 | +0.4% | 2,300 |
| 2023/11/21 | 1,438 | 1,473 | 1,438 | 1,439 | +3 | +0.2% | 900 |
| 2023/11/20 | 1,436 | 1,442 | 1,436 | 1,436 | -1 | -0.1% | 500 |
| 2023/11/17 | 1,432 | 1,444 | 1,425 | 1,437 | +5 | +0.3% | 3,100 |
| 2023/11/16 | 1,430 | 1,432 | 1,423 | 1,432 | +3 | +0.2% | 300 |
| 2023/11/15 | 1,419 | 1,430 | 1,415 | 1,429 | +4 | +0.3% | 1,800 |
201～
250
件表示中 / 3585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 | 134,700円 | +6.6% | +7.4% | 3.71% | 10.17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 |
| 邦アセチレン | 35,700円 | +1.6% | +2.4% | 3.92% | 7.76倍 | 0.69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 |
| ニイタカ | 193,000円 | +3.4% | +2.0% | 2.69% | 11.39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 |
| 広栄化学 | 223,000円 | +10.7% | +173.8% | 4.48% | 16.78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 |
| アルマード | 107,900円 | +20.7% | +2.0% | 6.02% | 14.66倍 | 8.97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 |
市場注目の銘柄
チャート関連のコラム
