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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 1,394 | 1,395 | 1,390 | 1,391 | +5 | +0.4% | 1,000 |
| 2025/05/08 | 1,376 | 1,391 | 1,376 | 1,386 | +11 | +0.8% | 3,500 |
| 2025/05/07 | 1,393 | 1,393 | 1,373 | 1,375 | -16 | -1.2% | 4,400 |
| 2025/05/02 | 1,410 | 1,410 | 1,386 | 1,391 | -12 | -0.9% | 2,800 |
| 2025/05/01 | 1,402 | 1,403 | 1,402 | 1,403 | -4 | -0.3% | 1,900 |
| 2025/04/30 | 1,416 | 1,416 | 1,401 | 1,407 | +5 | +0.4% | 2,500 |
| 2025/04/28 | 1,432 | 1,432 | 1,385 | 1,402 | -43 | -3% | 8,100 |
| 2025/04/25 | 1,451 | 1,466 | 1,445 | 1,445 | -5 | -0.3% | 10,600 |
| 2025/04/24 | 1,457 | 1,463 | 1,450 | 1,450 | -5 | -0.3% | 800 |
| 2025/04/23 | 1,450 | 1,460 | 1,445 | 1,455 | +15 | +1% | 1,200 |
| 2025/04/22 | 1,440 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 3,500 |
| 2025/04/21 | 1,441 | 1,441 | 1,415 | 1,440 | +13 | +0.9% | 2,400 |
| 2025/04/18 | 1,411 | 1,430 | 1,411 | 1,427 | +17 | +1.2% | 2,200 |
| 2025/04/17 | 1,404 | 1,416 | 1,404 | 1,410 | -6 | -0.4% | 400 |
| 2025/04/16 | 1,417 | 1,417 | 1,398 | 1,416 | -4 | -0.3% | 4,200 |
| 2025/04/15 | 1,408 | 1,420 | 1,390 | 1,420 | +12 | +0.9% | 1,600 |
| 2025/04/14 | 1,400 | 1,420 | 1,387 | 1,408 | +9 | +0.6% | 3,100 |
| 2025/04/11 | 1,330 | 1,399 | 1,325 | 1,399 | -21 | -1.5% | 6,400 |
| 2025/04/10 | 1,362 | 1,425 | 1,362 | 1,420 | +107 | +8.1% | 2,600 |
| 2025/04/09 | 1,348 | 1,350 | 1,311 | 1,313 | -47 | -3.5% | 5,500 |
| 2025/04/08 | 1,419 | 1,419 | 1,359 | 1,360 | -29 | -2.1% | 6,500 |
| 2025/04/07 | 1,301 | 1,441 | 1,300 | 1,389 | -31 | -2.2% | 12,600 |
| 2025/04/04 | 1,462 | 1,462 | 1,388 | 1,420 | -52 | -3.5% | 9,100 |
| 2025/04/03 | 1,490 | 1,490 | 1,446 | 1,472 | -26 | -1.7% | 5,800 |
| 2025/04/02 | 1,512 | 1,512 | 1,481 | 1,498 | -14 | -0.9% | 2,800 |
| 2025/04/01 | 1,532 | 1,532 | 1,510 | 1,512 | -19 | -1.2% | 1,500 |
| 2025/03/31 | 1,530 | 1,531 | 1,500 | 1,531 | -5 | -0.3% | 4,800 |
| 2025/03/28 | 1,540 | 1,550 | 1,499 | 1,536 | +6 | +0.4% | 9,700 |
| 2025/03/27 | 1,526 | 1,530 | 1,502 | 1,530 | +2 | +0.1% | 700 |
| 2025/03/26 | 1,504 | 1,530 | 1,504 | 1,528 | +25 | +1.7% | 1,700 |
| 2025/03/25 | 1,500 | 1,518 | 1,500 | 1,503 | +9 | +0.6% | 3,100 |
| 2025/03/24 | 1,482 | 1,494 | 1,481 | 1,494 | +11 | +0.7% | 800 |
| 2025/03/21 | 1,488 | 1,496 | 1,483 | 1,483 | +17 | +1.2% | 3,000 |
| 2025/03/19 | 1,460 | 1,466 | 1,460 | 1,466 | -6 | -0.4% | 600 |
| 2025/03/18 | 1,450 | 1,487 | 1,450 | 1,472 | +10 | +0.7% | 1,500 |
| 2025/03/17 | 1,462 | 1,467 | 1,462 | 1,462 | +2 | +0.1% | 1,900 |
| 2025/03/14 | 1,465 | 1,465 | 1,446 | 1,460 | -8 | -0.5% | 1,400 |
| 2025/03/13 | 1,446 | 1,468 | 1,438 | 1,468 | +30 | +2.1% | 400 |
| 2025/03/12 | 1,437 | 1,446 | 1,436 | 1,438 | ±0 | ±0% | 700 |
| 2025/03/11 | 1,439 | 1,440 | 1,438 | 1,438 | -12 | -0.8% | 900 |
| 2025/03/10 | 1,455 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 600 |
| 2025/03/07 | 1,454 | 1,465 | 1,454 | 1,455 | -13 | -0.9% | 1,100 |
| 2025/03/06 | 1,470 | 1,473 | 1,455 | 1,468 | +17 | +1.2% | 2,800 |
| 2025/03/05 | 1,464 | 1,464 | 1,440 | 1,451 | -18 | -1.2% | 2,500 |
| 2025/03/04 | 1,424 | 1,470 | 1,424 | 1,469 | +15 | +1% | 9,400 |
| 2025/03/03 | 1,450 | 1,460 | 1,430 | 1,454 | +23 | +1.6% | 11,400 |
| 2025/02/28 | 1,430 | 1,500 | 1,425 | 1,431 | +1 | +0.1% | 18,200 |
| 2025/02/27 | 1,433 | 1,434 | 1,410 | 1,430 | -3 | -0.2% | 3,100 |
| 2025/02/26 | 1,435 | 1,435 | 1,405 | 1,433 | -2 | -0.1% | 1,500 |
| 2025/02/25 | 1,421 | 1,435 | 1,405 | 1,435 | -5 | -0.3% | 2,500 |
1～
50
件表示中 / 3695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 | 141,000円 | +6.0% | +8.9% | 3.69% | 10.87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 |
| アルマード | 111,500円 | +20.7% | +2.0% | 5.83% | 15.18倍 | 9.28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 | 233,000円 | +3.0% | +0.9% | 4.29% | 40.70倍 | 0.52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 |
| ムトー精工 | 145,300円 | +2.6% | -5.5% | 6.43% | 6.19倍 | 0.57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 |
| アクシージア | 45,100円 | +8.9% | -83.5% | 2.22% | 92.98倍 | 1.38倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
