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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,590 | 1,592 | 1,563 | 1,592 | - | - | 300 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,620 | 1,620 | 1,567 | 1,577 | - | - | 2,600 |
| 2023/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/03 | 1,600 | 1,648 | 1,592 | 1,606 | +4 | +0.2% | 1,300 |
| 2023/03/31 | 1,607 | 1,608 | 1,602 | 1,602 | +35 | +2.2% | 400 |
| 2023/03/30 | 1,629 | 1,629 | 1,560 | 1,567 | +17 | +1.1% | 1,900 |
| 2023/03/29 | 1,550 | 1,550 | 1,550 | 1,550 | +8 | +0.5% | 100 |
| 2023/03/28 | 1,553 | 1,553 | 1,542 | 1,542 | -11 | -0.7% | 700 |
| 2023/03/27 | 1,523 | 1,553 | 1,523 | 1,553 | -10 | -0.6% | 300 |
| 2023/03/24 | 1,570 | 1,570 | 1,557 | 1,563 | - | - | 1,300 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 1,600 |
| 2023/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/17 | 1,550 | 1,570 | 1,550 | 1,570 | +41 | +2.7% | 1,300 |
| 2023/03/16 | 1,526 | 1,529 | 1,507 | 1,529 | +3 | +0.2% | 600 |
| 2023/03/15 | 1,525 | 1,531 | 1,500 | 1,526 | -9 | -0.6% | 1,100 |
| 2023/03/14 | 1,538 | 1,538 | 1,535 | 1,535 | -25 | -1.6% | 400 |
| 2023/03/13 | 1,570 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 400 |
| 2023/03/10 | 1,579 | 1,594 | 1,570 | 1,570 | -4 | -0.3% | 800 |
| 2023/03/09 | 1,578 | 1,601 | 1,571 | 1,574 | -4 | -0.3% | 5,000 |
| 2023/03/08 | 1,574 | 1,578 | 1,574 | 1,578 | +2 | +0.1% | 400 |
| 2023/03/07 | 1,582 | 1,582 | 1,570 | 1,576 | -2 | -0.1% | 600 |
| 2023/03/06 | 1,584 | 1,584 | 1,578 | 1,578 | -5 | -0.3% | 1,100 |
| 2023/03/03 | 1,586 | 1,621 | 1,580 | 1,583 | -103 | -6.1% | 9,600 |
| 2023/03/02 | 1,649 | 1,686 | 1,635 | 1,686 | +36 | +2.2% | 4,800 |
| 2023/03/01 | 1,621 | 1,650 | 1,621 | 1,650 | -9 | -0.5% | 600 |
| 2023/02/28 | 1,681 | 1,685 | 1,645 | 1,659 | +18 | +1.1% | 2,300 |
| 2023/02/27 | 1,567 | 1,645 | 1,566 | 1,641 | +36 | +2.2% | 900 |
| 2023/02/24 | 1,657 | 1,657 | 1,605 | 1,605 | -64 | -3.8% | 700 |
| 2023/02/22 | 1,669 | 1,677 | 1,629 | 1,669 | ±0 | ±0% | 13,600 |
| 2023/02/21 | 1,655 | 1,669 | 1,655 | 1,669 | +23 | +1.4% | 900 |
| 2023/02/20 | 1,589 | 1,650 | 1,589 | 1,646 | +57 | +3.6% | 5,000 |
| 2023/02/17 | 1,555 | 1,598 | 1,555 | 1,589 | +61 | +4% | 1,500 |
| 2023/02/16 | 1,512 | 1,562 | 1,512 | 1,528 | - | - | 4,100 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,504 | 1,512 | 1,504 | 1,512 | +10 | +0.7% | 1,500 |
| 2023/02/13 | 1,498 | 1,507 | 1,498 | 1,502 | - | - | 300 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 1,500 | 1,509 | 1,498 | 1,498 | -2 | -0.1% | 8,800 |
| 2023/02/08 | 1,501 | 1,510 | 1,500 | 1,500 | -2 | -0.1% | 4,100 |
| 2023/02/07 | 1,498 | 1,502 | 1,498 | 1,502 | +2 | +0.1% | 2,500 |
| 2023/02/06 | 1,502 | 1,502 | 1,493 | 1,500 | -2 | -0.1% | 1,300 |
| 2023/02/03 | 1,496 | 1,502 | 1,495 | 1,502 | +2 | +0.1% | 1,400 |
| 2023/02/02 | 1,501 | 1,505 | 1,480 | 1,500 | -3 | -0.2% | 6,200 |
| 2023/02/01 | 1,502 | 1,503 | 1,502 | 1,503 | +21 | +1.4% | 1,200 |
| 2023/01/31 | 1,489 | 1,502 | 1,479 | 1,482 | -20 | -1.3% | 3,700 |
| 2023/01/30 | 1,500 | 1,502 | 1,500 | 1,502 | ±0 | ±0% | 1,200 |
| 2023/01/27 | 1,502 | 1,503 | 1,463 | 1,502 | ±0 | ±0% | 3,000 |
| 2023/01/26 | 1,502 | 1,502 | 1,501 | 1,502 | +3 | +0.2% | 1,100 |
401～
450
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
