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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 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 |
| 2024/09/13 | 1,426 | 1,426 | 1,404 | 1,404 | -29 | -2% | 800 |
| 2024/09/12 | 1,410 | 1,433 | 1,402 | 1,433 | +31 | +2.2% | 500 |
| 2024/09/11 | 1,410 | 1,410 | 1,402 | 1,402 | -11 | -0.8% | 500 |
| 2024/09/10 | 1,407 | 1,413 | 1,402 | 1,413 | +10 | +0.7% | 800 |
| 2024/09/09 | 1,420 | 1,430 | 1,401 | 1,403 | -12 | -0.8% | 3,800 |
| 2024/09/06 | 1,414 | 1,430 | 1,414 | 1,415 | +8 | +0.6% | 2,300 |
| 2024/09/05 | 1,430 | 1,430 | 1,407 | 1,407 | -30 | -2.1% | 2,500 |
| 2024/09/04 | 1,438 | 1,448 | 1,437 | 1,437 | -14 | -1% | 1,700 |
| 2024/09/03 | 1,459 | 1,459 | 1,451 | 1,451 | -9 | -0.6% | 1,700 |
| 2024/09/02 | 1,461 | 1,461 | 1,446 | 1,460 | +19 | +1.3% | 2,500 |
| 2024/08/30 | 1,441 | 1,448 | 1,440 | 1,441 | +1 | +0.1% | 1,000 |
| 2024/08/29 | 1,440 | 1,464 | 1,440 | 1,440 | +3 | +0.2% | 1,100 |
| 2024/08/28 | 1,446 | 1,446 | 1,421 | 1,437 | +17 | +1.2% | 1,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,415 | 1,420 | -13 | -0.9% | 700 |
| 2024/08/26 | 1,447 | 1,477 | 1,433 | 1,433 | -14 | -1% | 2,200 |
| 2024/08/23 | 1,433 | 1,447 | 1,422 | 1,447 | +7 | +0.5% | 800 |
| 2024/08/22 | 1,437 | 1,450 | 1,424 | 1,440 | +3 | +0.2% | 17,300 |
| 2024/08/21 | 1,424 | 1,440 | 1,424 | 1,437 | +19 | +1.3% | 2,300 |
| 2024/08/20 | 1,398 | 1,433 | 1,398 | 1,418 | +28 | +2% | 3,200 |
201～
250
件表示中 / 3771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 | 149,000円 | +6.0% | +8.9% | 3.49% | 11.49倍 | 0.48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 |
| 児玉化 | 79,300円 | +373.4% | +570.1% | 0.00% | 0.62倍 | 3.05倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67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 |
| アルマード | 114,500円 | +18.0% | +10.9% | 5.68% | 14.72倍 | 5.66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 |
| ＵＦＨＤ | 69,200円 | +3.0% | -64.8% | 5.64% | 21.50倍 | 0.68倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
