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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,619 | 1,626 | 1,579 | 1,600 | +5 | +0.3% | 5,600 |
| 2024/04/09 | 1,588 | 1,636 | 1,573 | 1,595 | +30 | +1.9% | 8,700 |
| 2024/04/08 | 1,563 | 1,565 | 1,560 | 1,565 | +2 | +0.1% | 1,900 |
| 2024/04/05 | 1,555 | 1,563 | 1,549 | 1,563 | +7 | +0.4% | 3,800 |
| 2024/04/04 | 1,562 | 1,564 | 1,556 | 1,556 | -6 | -0.4% | 2,000 |
| 2024/04/03 | 1,561 | 1,568 | 1,552 | 1,562 | ±0 | ±0% | 1,500 |
| 2024/04/02 | 1,563 | 1,569 | 1,562 | 1,562 | -3 | -0.2% | 2,100 |
| 2024/04/01 | 1,554 | 1,569 | 1,554 | 1,565 | +7 | +0.4% | 5,200 |
| 2024/03/29 | 1,558 | 1,558 | 1,549 | 1,558 | ±0 | ±0% | 3,400 |
| 2024/03/28 | 1,549 | 1,562 | 1,539 | 1,558 | +11 | +0.7% | 5,100 |
| 2024/03/27 | 1,548 | 1,548 | 1,534 | 1,547 | +14 | +0.9% | 2,300 |
| 2024/03/26 | 1,526 | 1,539 | 1,520 | 1,533 | +7 | +0.5% | 1,800 |
| 2024/03/25 | 1,539 | 1,550 | 1,475 | 1,526 | -7 | -0.5% | 9,200 |
| 2024/03/22 | 1,532 | 1,533 | 1,513 | 1,533 | +1 | +0.1% | 5,100 |
| 2024/03/21 | 1,520 | 1,532 | 1,513 | 1,532 | +15 | +1% | 3,300 |
| 2024/03/19 | 1,500 | 1,519 | 1,500 | 1,517 | +22 | +1.5% | 4,300 |
| 2024/03/18 | 1,500 | 1,506 | 1,492 | 1,495 | +2 | +0.1% | 3,900 |
| 2024/03/15 | 1,499 | 1,507 | 1,493 | 1,493 | -7 | -0.5% | 2,900 |
| 2024/03/14 | 1,487 | 1,500 | 1,480 | 1,500 | +27 | +1.8% | 6,800 |
| 2024/03/13 | 1,472 | 1,485 | 1,472 | 1,473 | +1 | +0.1% | 6,600 |
| 2024/03/12 | 1,472 | 1,477 | 1,470 | 1,472 | -4 | -0.3% | 1,600 |
| 2024/03/11 | 1,483 | 1,491 | 1,476 | 1,476 | -12 | -0.8% | 1,400 |
| 2024/03/08 | 1,480 | 1,488 | 1,480 | 1,488 | +9 | +0.6% | 1,600 |
| 2024/03/07 | 1,482 | 1,482 | 1,470 | 1,479 | +4 | +0.3% | 1,100 |
| 2024/03/06 | 1,478 | 1,485 | 1,470 | 1,475 | -4 | -0.3% | 1,900 |
| 2024/03/05 | 1,490 | 1,490 | 1,477 | 1,479 | -5 | -0.3% | 2,500 |
| 2024/03/04 | 1,507 | 1,507 | 1,483 | 1,484 | -19 | -1.3% | 3,500 |
| 2024/03/01 | 1,526 | 1,545 | 1,455 | 1,503 | -67 | -4.3% | 29,100 |
| 2024/02/29 | 1,593 | 1,593 | 1,561 | 1,570 | -28 | -1.8% | 26,600 |
| 2024/02/28 | 1,533 | 1,598 | 1,533 | 1,598 | +66 | +4.3% | 16,400 |
| 2024/02/27 | 1,531 | 1,535 | 1,519 | 1,532 | +12 | +0.8% | 7,100 |
| 2024/02/26 | 1,525 | 1,525 | 1,516 | 1,520 | +10 | +0.7% | 7,700 |
| 2024/02/22 | 1,514 | 1,524 | 1,500 | 1,510 | -3 | -0.2% | 22,700 |
| 2024/02/21 | 1,521 | 1,521 | 1,504 | 1,513 | +1 | +0.1% | 6,300 |
| 2024/02/20 | 1,526 | 1,526 | 1,501 | 1,512 | +7 | +0.5% | 8,600 |
| 2024/02/19 | 1,500 | 1,505 | 1,480 | 1,505 | +4 | +0.3% | 8,500 |
| 2024/02/16 | 1,526 | 1,526 | 1,501 | 1,501 | -25 | -1.6% | 4,300 |
| 2024/02/15 | 1,516 | 1,526 | 1,516 | 1,526 | +12 | +0.8% | 800 |
| 2024/02/14 | 1,525 | 1,525 | 1,506 | 1,514 | -9 | -0.6% | 2,200 |
| 2024/02/13 | 1,540 | 1,540 | 1,523 | 1,523 | -15 | -1% | 1,200 |
| 2024/02/09 | 1,526 | 1,538 | 1,525 | 1,538 | -2 | -0.1% | 900 |
| 2024/02/08 | 1,540 | 1,540 | 1,540 | 1,540 | +9 | +0.6% | 100 |
| 2024/02/07 | 1,525 | 1,540 | 1,525 | 1,531 | -11 | -0.7% | 500 |
| 2024/02/06 | 1,537 | 1,542 | 1,531 | 1,542 | +7 | +0.5% | 1,600 |
| 2024/02/05 | 1,525 | 1,535 | 1,512 | 1,535 | +15 | +1% | 5,000 |
| 2024/02/02 | 1,517 | 1,522 | 1,513 | 1,520 | +1 | +0.1% | 1,000 |
| 2024/02/01 | 1,489 | 1,522 | 1,489 | 1,519 | +29 | +1.9% | 2,300 |
| 2024/01/31 | 1,488 | 1,496 | 1,486 | 1,490 | +2 | +0.1% | 1,600 |
| 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 |
251～
300
件表示中 / 3683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 | 142,700円 | +6.0% | +8.9% | 3.64% | 11.00倍 | 0.46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 |
| 田中化研 | 38,300円 | -25.0% | - | 0.00% | - | 0.69倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ミライアル | 120,100円 | -0.0% | -14.2% | 3.33% | 13.56倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アルマード | 107,600円 | +20.7% | +2.0% | 6.04% | 14.65倍 | 8.95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 | 227,800円 | +10.7% | +173.8% | 4.39% | 17.14倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
