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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,230 | 1,237 | 1,219 | 1,229 | +1 | +0.1% | 10,000 |
| 2014/01/22 | 1,221 | 1,240 | 1,221 | 1,228 | +7 | +0.6% | 6,700 |
| 2014/01/21 | 1,240 | 1,240 | 1,220 | 1,221 | -8 | -0.7% | 9,400 |
| 2014/01/20 | 1,226 | 1,236 | 1,215 | 1,229 | +14 | +1.2% | 3,800 |
| 2014/01/17 | 1,195 | 1,215 | 1,186 | 1,215 | +20 | +1.7% | 9,000 |
| 2014/01/16 | 1,207 | 1,212 | 1,195 | 1,195 | +2 | +0.2% | 6,200 |
| 2014/01/15 | 1,186 | 1,199 | 1,150 | 1,193 | +8 | +0.7% | 13,300 |
| 2014/01/14 | 1,175 | 1,200 | 1,175 | 1,185 | ±0 | ±0% | 7,900 |
| 2014/01/10 | 1,169 | 1,185 | 1,163 | 1,185 | +5 | +0.4% | 10,800 |
| 2014/01/09 | 1,220 | 1,220 | 1,180 | 1,180 | -2 | -0.2% | 15,400 |
| 2014/01/08 | 1,200 | 1,200 | 1,170 | 1,182 | +17 | +1.5% | 12,300 |
| 2014/01/07 | 1,170 | 1,175 | 1,162 | 1,165 | +3 | +0.3% | 9,400 |
| 2014/01/06 | 1,151 | 1,187 | 1,151 | 1,162 | -49 | -4% | 25,200 |
| 2013/12/30 | 1,168 | 1,214 | 1,168 | 1,211 | +35 | +3% | 11,600 |
| 2013/12/27 | 1,183 | 1,190 | 1,175 | 1,176 | +9 | +0.8% | 5,100 |
| 2013/12/26 | 1,160 | 1,170 | 1,139 | 1,167 | +1 | +0.1% | 12,500 |
| 2013/12/25 | 1,130 | 1,175 | 1,130 | 1,166 | +36 | +3.2% | 20,700 |
| 2013/12/24 | 1,203 | 1,219 | 1,107 | 1,130 | -100 | -8.1% | 58,200 |
| 2013/12/20 | 1,235 | 1,245 | 1,212 | 1,230 | -5 | -0.4% | 24,000 |
| 2013/12/19 | 1,224 | 1,241 | 1,224 | 1,235 | +4 | +0.3% | 13,500 |
| 2013/12/18 | 1,261 | 1,261 | 1,210 | 1,231 | ±0 | ±0% | 12,100 |
| 2013/12/17 | 1,285 | 1,285 | 1,231 | 1,231 | +25 | +2.1% | 17,400 |
| 2013/12/16 | 1,290 | 1,290 | 1,203 | 1,206 | -100 | -7.7% | 37,500 |
| 2013/12/13 | 1,311 | 1,325 | 1,306 | 1,306 | -24 | -1.8% | 26,600 |
| 2013/12/12 | 1,338 | 1,358 | 1,324 | 1,330 | -64 | -4.6% | 52,600 |
| 2013/12/11 | 1,461 | 1,465 | 1,394 | 1,394 | -89 | -6% | 86,500 |
| 2013/12/10 | 1,499 | 1,555 | 1,455 | 1,483 | -232 | -13.5% | 306,000 |
| 2013/12/09 | 1,610 | 1,750 | 1,600 | 1,715 | +145 | +9.2% | 282,500 |
| 2013/12/06 | 1,486 | 1,640 | 1,486 | 1,570 | +84 | +5.7% | 144,700 |
| 2013/12/05 | 1,486 | 1,524 | 1,470 | 1,486 | ±0 | ±0% | 34,700 |
| 2013/12/04 | 1,510 | 1,510 | 1,430 | 1,486 | -67 | -4.3% | 48,600 |
| 2013/12/03 | 1,580 | 1,580 | 1,518 | 1,553 | -27 | -1.7% | 51,900 |
| 2013/12/02 | 1,630 | 1,630 | 1,545 | 1,580 | -20 | -1.3% | 52,900 |
| 2013/11/29 | 1,630 | 1,650 | 1,560 | 1,600 | -18 | -1.1% | 56,600 |
| 2013/11/28 | 1,605 | 1,636 | 1,514 | 1,618 | -41 | -2.5% | 66,300 |
| 2013/11/27 | 1,630 | 1,750 | 1,558 | 1,659 | +179 | +12.1% | 129,100 |
| 2013/11/26 | 1,520 | 1,520 | 1,475 | 1,480 | +10 | +0.7% | 23,800 |
| 2013/11/25 | 1,530 | 1,545 | 1,455 | 1,470 | -26 | -1.7% | 50,400 |
| 2013/11/22 | 1,380 | 1,514 | 1,375 | 1,496 | +136 | +10% | 71,500 |
| 2013/11/21 | 1,344 | 1,360 | 1,332 | 1,360 | +35 | +2.6% | 6,800 |
| 2013/11/20 | 1,325 | 1,333 | 1,295 | 1,325 | +1 | +0.1% | 11,500 |
| 2013/11/19 | 1,328 | 1,334 | 1,320 | 1,324 | -4 | -0.3% | 4,700 |
| 2013/11/18 | 1,343 | 1,343 | 1,318 | 1,328 | +15 | +1.1% | 10,300 |
| 2013/11/15 | 1,340 | 1,340 | 1,305 | 1,313 | -1 | -0.1% | 17,600 |
| 2013/11/14 | 1,350 | 1,370 | 1,305 | 1,314 | -29 | -2.2% | 20,800 |
| 2013/11/13 | 1,320 | 1,348 | 1,320 | 1,343 | +26 | +2% | 11,200 |
| 2013/11/12 | 1,310 | 1,330 | 1,290 | 1,317 | +29 | +2.3% | 8,200 |
| 2013/11/11 | 1,300 | 1,300 | 1,280 | 1,288 | -5 | -0.4% | 9,200 |
| 2013/11/08 | 1,260 | 1,294 | 1,250 | 1,293 | +26 | +2.1% | 6,600 |
| 2013/11/07 | 1,300 | 1,300 | 1,261 | 1,267 | -33 | -2.5% | 2,900 |
2651～
2700
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
