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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,436 | 1,446 | 1,430 | 1,430 | -6 | -0.4% | 2,200 |
| 2023/06/20 | 1,433 | 1,436 | 1,433 | 1,436 | +10 | +0.7% | 500 |
| 2023/06/19 | 1,430 | 1,433 | 1,426 | 1,426 | -4 | -0.3% | 600 |
| 2023/06/16 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 600 |
| 2023/06/15 | 1,433 | 1,448 | 1,428 | 1,430 | -3 | -0.2% | 1,600 |
| 2023/06/14 | 1,431 | 1,433 | 1,426 | 1,433 | +5 | +0.4% | 2,700 |
| 2023/06/13 | 1,432 | 1,432 | 1,428 | 1,428 | -4 | -0.3% | 500 |
| 2023/06/12 | 1,435 | 1,448 | 1,432 | 1,432 | -4 | -0.3% | 2,100 |
| 2023/06/09 | 1,433 | 1,436 | 1,421 | 1,436 | -4 | -0.3% | 1,300 |
| 2023/06/08 | 1,440 | 1,451 | 1,438 | 1,440 | -8 | -0.6% | 1,000 |
| 2023/06/07 | 1,450 | 1,450 | 1,448 | 1,448 | -2 | -0.1% | 700 |
| 2023/06/06 | 1,450 | 1,450 | 1,433 | 1,450 | -10 | -0.7% | 2,300 |
| 2023/06/05 | 1,470 | 1,475 | 1,460 | 1,460 | -35 | -2.3% | 6,300 |
| 2023/06/02 | 1,466 | 1,502 | 1,466 | 1,495 | +31 | +2.1% | 3,700 |
| 2023/06/01 | 1,464 | 1,464 | 1,459 | 1,464 | -1 | -0.1% | 1,300 |
| 2023/05/31 | 1,468 | 1,468 | 1,460 | 1,465 | -5 | -0.3% | 1,800 |
| 2023/05/30 | 1,468 | 1,494 | 1,465 | 1,470 | -1 | -0.1% | 1,300 |
| 2023/05/29 | 1,483 | 1,509 | 1,471 | 1,471 | -39 | -2.6% | 1,300 |
| 2023/05/26 | 1,487 | 1,510 | 1,487 | 1,510 | +23 | +1.5% | 800 |
| 2023/05/25 | 1,495 | 1,502 | 1,487 | 1,487 | -8 | -0.5% | 300 |
| 2023/05/24 | 1,500 | 1,500 | 1,495 | 1,495 | -10 | -0.7% | 200 |
| 2023/05/23 | 1,510 | 1,510 | 1,498 | 1,505 | +8 | +0.5% | 500 |
| 2023/05/22 | 1,480 | 1,503 | 1,459 | 1,497 | +17 | +1.1% | 4,000 |
| 2023/05/19 | 1,460 | 1,480 | 1,459 | 1,480 | +18 | +1.2% | 3,200 |
| 2023/05/18 | 1,491 | 1,494 | 1,451 | 1,462 | -37 | -2.5% | 2,600 |
| 2023/05/17 | 1,500 | 1,500 | 1,493 | 1,499 | +7 | +0.5% | 800 |
| 2023/05/16 | 1,502 | 1,502 | 1,492 | 1,492 | -10 | -0.7% | 1,400 |
| 2023/05/15 | 1,508 | 1,519 | 1,502 | 1,502 | -7 | -0.5% | 1,800 |
| 2023/05/12 | 1,516 | 1,516 | 1,506 | 1,509 | -18 | -1.2% | 600 |
| 2023/05/11 | 1,525 | 1,527 | 1,506 | 1,527 | +2 | +0.1% | 1,200 |
| 2023/05/10 | 1,526 | 1,546 | 1,525 | 1,525 | -1 | -0.1% | 1,000 |
| 2023/05/09 | 1,540 | 1,540 | 1,526 | 1,526 | -16 | -1% | 300 |
| 2023/05/08 | 1,549 | 1,549 | 1,502 | 1,542 | -7 | -0.5% | 600 |
| 2023/05/02 | 1,548 | 1,549 | 1,505 | 1,549 | +14 | +0.9% | 3,800 |
| 2023/05/01 | 1,555 | 1,569 | 1,529 | 1,535 | -51 | -3.2% | 1,900 |
| 2023/04/28 | 1,591 | 1,595 | 1,515 | 1,586 | -5 | -0.3% | 2,000 |
| 2023/04/27 | 1,605 | 1,605 | 1,525 | 1,591 | -39 | -2.4% | 2,600 |
| 2023/04/26 | 1,636 | 1,638 | 1,630 | 1,630 | -4 | -0.2% | 2,100 |
| 2023/04/25 | 1,611 | 1,634 | 1,611 | 1,634 | +23 | +1.4% | 1,900 |
| 2023/04/24 | 1,627 | 1,629 | 1,611 | 1,611 | -6 | -0.4% | 700 |
| 2023/04/21 | 1,628 | 1,640 | 1,613 | 1,617 | -11 | -0.7% | 4,000 |
| 2023/04/20 | 1,641 | 1,641 | 1,628 | 1,628 | - | - | 5,700 |
| 2023/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/18 | 1,640 | 1,641 | 1,623 | 1,641 | +1 | +0.1% | 700 |
| 2023/04/17 | 1,640 | 1,640 | 1,621 | 1,640 | +9 | +0.6% | 800 |
| 2023/04/14 | 1,612 | 1,639 | 1,612 | 1,631 | +3 | +0.2% | 1,100 |
| 2023/04/13 | 1,619 | 1,628 | 1,619 | 1,628 | +20 | +1.2% | 1,100 |
| 2023/04/12 | 1,618 | 1,618 | 1,605 | 1,608 | -15 | -0.9% | 1,400 |
| 2023/04/11 | 1,631 | 1,637 | 1,620 | 1,623 | -16 | -1% | 600 |
| 2023/04/10 | 1,594 | 1,639 | 1,593 | 1,639 | +47 | +3% | 1,200 |
351～
400
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
