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 |
---|---|---|---|---|---|---|---|
2024/05/21 | 1,500 | 1,515 | 1,497 | 1,515 | +21 | +1.4% | 500 |
2024/05/20 | 1,510 | 1,525 | 1,494 | 1,494 | -16 | -1.1% | 2,200 |
2024/05/17 | 1,516 | 1,516 | 1,505 | 1,510 | -6 | -0.4% | 700 |
2024/05/16 | 1,526 | 1,529 | 1,516 | 1,516 | -5 | -0.3% | 700 |
2024/05/15 | 1,524 | 1,537 | 1,521 | 1,521 | -3 | -0.2% | 800 |
2024/05/14 | 1,522 | 1,540 | 1,522 | 1,524 | -6 | -0.4% | 1,800 |
2024/05/13 | 1,525 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 300 |
2024/05/10 | 1,542 | 1,542 | 1,522 | 1,525 | -17 | -1.1% | 1,100 |
2024/05/09 | 1,542 | 1,542 | 1,542 | 1,542 | ±0 | ±0% | 200 |
2024/05/08 | 1,530 | 1,542 | 1,530 | 1,542 | +14 | +0.9% | 1,300 |
2024/05/07 | 1,542 | 1,542 | 1,527 | 1,528 | -14 | -0.9% | 400 |
2024/05/02 | 1,532 | 1,542 | 1,532 | 1,542 | +10 | +0.7% | 800 |
2024/05/01 | 1,536 | 1,540 | 1,530 | 1,532 | -6 | -0.4% | 1,500 |
2024/04/30 | 1,547 | 1,547 | 1,515 | 1,538 | -3 | -0.2% | 4,300 |
2024/04/26 | 1,521 | 1,555 | 1,505 | 1,541 | -45 | -2.8% | 6,300 |
2024/04/25 | 1,595 | 1,595 | 1,576 | 1,586 | +11 | +0.7% | 4,600 |
2024/04/24 | 1,557 | 1,584 | 1,556 | 1,575 | -3 | -0.2% | 8,800 |
2024/04/23 | 1,571 | 1,590 | 1,570 | 1,578 | +3 | +0.2% | 3,900 |
2024/04/22 | 1,583 | 1,599 | 1,574 | 1,575 | -8 | -0.5% | 4,100 |
2024/04/19 | 1,574 | 1,583 | 1,572 | 1,583 | +11 | +0.7% | 1,600 |
2024/04/18 | 1,569 | 1,575 | 1,565 | 1,572 | +5 | +0.3% | 1,100 |
2024/04/17 | 1,583 | 1,583 | 1,567 | 1,567 | -5 | -0.3% | 1,800 |
2024/04/16 | 1,583 | 1,594 | 1,572 | 1,572 | -24 | -1.5% | 3,600 |
2024/04/15 | 1,585 | 1,597 | 1,585 | 1,596 | -1 | -0.1% | 1,700 |
2024/04/12 | 1,596 | 1,597 | 1,585 | 1,597 | +1 | +0.1% | 700 |
2024/04/11 | 1,597 | 1,597 | 1,581 | 1,596 | -4 | -0.3% | 1,300 |
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 |
1~
50
件表示中 / 3459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 | 151,500円 | +6.6% | +7.4% | 3.30% | 11.44倍 | 0.50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 |
ムトー精工 | 181,800円 | +1.5% | -21.9% | 5.14% | 7.82倍 | 0.72倍 |
|
AV、自動車関連機器部品の金型、プラスチック成形が主力。6割強をベトナム、中国で生産 |
邦アセチレン | 37,000円 | +1.6% | +2.4% | 3.78% | 8.04倍 | 0.73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 |
リプロセル | 13,300円 | +9.7% | - | 0.00% | - | 1.43倍 |
|
東大・京大発ベンチャー。iPS試薬・モデル細胞、遺伝子改変等研究支援と再生医療の2本柱 |
片倉コープ | 116,000円 | +14.0% | - | 2.93% | 17.33倍 | 0.44倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
市場注目の銘柄
チャート関連のコラム