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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 1,490 | 1,493 | 1,479 | 1,490 | +8 | +0.5% | 11,500 |
| 2025/08/26 | 1,477 | 1,492 | 1,475 | 1,482 | ±0 | ±0% | 10,400 |
| 2025/08/25 | 1,479 | 1,493 | 1,472 | 1,482 | -2 | -0.1% | 9,300 |
| 2025/08/22 | 1,489 | 1,494 | 1,474 | 1,484 | -5 | -0.3% | 17,700 |
| 2025/08/21 | 1,479 | 1,489 | 1,473 | 1,489 | +16 | +1.1% | 3,700 |
| 2025/08/20 | 1,475 | 1,475 | 1,469 | 1,473 | -2 | -0.1% | 1,200 |
| 2025/08/19 | 1,467 | 1,476 | 1,466 | 1,475 | +6 | +0.4% | 4,300 |
| 2025/08/18 | 1,448 | 1,473 | 1,448 | 1,469 | +21 | +1.5% | 4,000 |
| 2025/08/15 | 1,450 | 1,450 | 1,441 | 1,448 | +1 | +0.1% | 1,400 |
| 2025/08/14 | 1,437 | 1,448 | 1,437 | 1,447 | +10 | +0.7% | 2,200 |
| 2025/08/13 | 1,449 | 1,449 | 1,437 | 1,437 | -13 | -0.9% | 12,600 |
| 2025/08/12 | 1,441 | 1,450 | 1,440 | 1,450 | +9 | +0.6% | 1,900 |
| 2025/08/08 | 1,442 | 1,450 | 1,436 | 1,441 | -5 | -0.3% | 2,700 |
| 2025/08/07 | 1,448 | 1,450 | 1,420 | 1,446 | -6 | -0.4% | 6,500 |
| 2025/08/06 | 1,440 | 1,454 | 1,437 | 1,452 | +12 | +0.8% | 2,800 |
| 2025/08/05 | 1,438 | 1,440 | 1,429 | 1,440 | +4 | +0.3% | 2,900 |
| 2025/08/04 | 1,428 | 1,440 | 1,417 | 1,436 | -1 | -0.1% | 3,300 |
| 2025/08/01 | 1,429 | 1,439 | 1,424 | 1,437 | +8 | +0.6% | 5,200 |
| 2025/07/31 | 1,420 | 1,429 | 1,420 | 1,429 | +14 | +1% | 900 |
| 2025/07/30 | 1,420 | 1,420 | 1,415 | 1,415 | -5 | -0.4% | 600 |
| 2025/07/29 | 1,424 | 1,424 | 1,415 | 1,420 | -4 | -0.3% | 1,500 |
| 2025/07/28 | 1,423 | 1,424 | 1,415 | 1,424 | +14 | +1% | 3,500 |
| 2025/07/25 | 1,413 | 1,418 | 1,410 | 1,410 | +4 | +0.3% | 2,200 |
| 2025/07/24 | 1,418 | 1,418 | 1,406 | 1,406 | -9 | -0.6% | 1,300 |
| 2025/07/23 | 1,420 | 1,420 | 1,395 | 1,415 | +9 | +0.6% | 3,400 |
| 2025/07/22 | 1,406 | 1,415 | 1,404 | 1,406 | ±0 | ±0% | 5,900 |
| 2025/07/18 | 1,417 | 1,418 | 1,406 | 1,406 | -7 | -0.5% | 2,100 |
| 2025/07/17 | 1,428 | 1,429 | 1,413 | 1,413 | -16 | -1.1% | 400 |
| 2025/07/16 | 1,420 | 1,429 | 1,410 | 1,429 | +9 | +0.6% | 2,100 |
| 2025/07/15 | 1,399 | 1,420 | 1,398 | 1,420 | +11 | +0.8% | 1,700 |
| 2025/07/14 | 1,420 | 1,423 | 1,386 | 1,409 | -9 | -0.6% | 21,000 |
| 2025/07/11 | 1,409 | 1,418 | 1,403 | 1,418 | +10 | +0.7% | 3,600 |
| 2025/07/10 | 1,410 | 1,410 | 1,400 | 1,408 | +1 | +0.1% | 1,400 |
| 2025/07/09 | 1,394 | 1,407 | 1,394 | 1,407 | +13 | +0.9% | 700 |
| 2025/07/08 | 1,388 | 1,402 | 1,388 | 1,394 | +6 | +0.4% | 1,600 |
| 2025/07/07 | 1,397 | 1,397 | 1,385 | 1,388 | -9 | -0.6% | 400 |
| 2025/07/04 | 1,398 | 1,409 | 1,385 | 1,397 | -1 | -0.1% | 4,100 |
| 2025/07/03 | 1,397 | 1,398 | 1,390 | 1,398 | +3 | +0.2% | 1,300 |
| 2025/07/02 | 1,384 | 1,397 | 1,383 | 1,395 | +1 | +0.1% | 1,800 |
| 2025/07/01 | 1,390 | 1,394 | 1,382 | 1,394 | +13 | +0.9% | 2,000 |
| 2025/06/30 | 1,381 | 1,391 | 1,380 | 1,381 | +1 | +0.1% | 4,100 |
| 2025/06/27 | 1,385 | 1,390 | 1,380 | 1,380 | +2 | +0.1% | 5,300 |
| 2025/06/26 | 1,379 | 1,379 | 1,372 | 1,378 | +1 | +0.1% | 800 |
| 2025/06/25 | 1,370 | 1,377 | 1,370 | 1,377 | +5 | +0.4% | 1,500 |
| 2025/06/24 | 1,385 | 1,385 | 1,372 | 1,372 | +4 | +0.3% | 1,600 |
| 2025/06/23 | 1,377 | 1,377 | 1,366 | 1,368 | -12 | -0.9% | 7,300 |
| 2025/06/20 | 1,371 | 1,380 | 1,371 | 1,380 | +10 | +0.7% | 8,500 |
| 2025/06/19 | 1,367 | 1,377 | 1,363 | 1,370 | +1 | +0.1% | 4,900 |
| 2025/06/18 | 1,371 | 1,375 | 1,368 | 1,369 | -2 | -0.1% | 6,100 |
| 2025/06/17 | 1,371 | 1,371 | 1,367 | 1,371 | +1 | +0.1% | 1,500 |
1～
50
件表示中 / 3771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 | 149,000円 | +6.0% | +8.9% | 3.49% | 11.49倍 | 0.48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 |
| 児玉化 | 79,300円 | +373.4% | +570.1% | 0.00% | 0.62倍 | 3.05倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| 邦アセチレン | 35,400円 | +0.6% | -7.8% | 3.95% | 10.26倍 | 0.67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 |
| アルマード | 114,500円 | +18.0% | +10.9% | 5.68% | 14.72倍 | 5.66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 |
| ＵＦＨＤ | 69,200円 | +3.0% | -64.8% | 5.64% | 21.50倍 | 0.68倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
市場注目の銘柄
チャート関連のコラム
