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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 1,499 | 1,499 | 1,486 | 1,489 | +4 | +0.3% | 3,200 |
| 2023/08/10 | 1,488 | 1,490 | 1,480 | 1,485 | +4 | +0.3% | 3,100 |
| 2023/08/09 | 1,496 | 1,496 | 1,480 | 1,481 | -8 | -0.5% | 1,400 |
| 2023/08/08 | 1,500 | 1,515 | 1,488 | 1,489 | +1 | +0.1% | 6,900 |
| 2023/08/07 | 1,488 | 1,490 | 1,484 | 1,488 | -9 | -0.6% | 3,400 |
| 2023/08/04 | 1,500 | 1,500 | 1,494 | 1,497 | +7 | +0.5% | 500 |
| 2023/08/03 | 1,510 | 1,510 | 1,490 | 1,490 | -22 | -1.5% | 5,700 |
| 2023/08/02 | 1,516 | 1,518 | 1,512 | 1,512 | -3 | -0.2% | 2,100 |
| 2023/08/01 | 1,517 | 1,525 | 1,514 | 1,515 | -2 | -0.1% | 3,400 |
| 2023/07/31 | 1,515 | 1,521 | 1,515 | 1,517 | +2 | +0.1% | 700 |
| 2023/07/28 | 1,527 | 1,528 | 1,515 | 1,515 | ±0 | ±0% | 400 |
| 2023/07/27 | 1,515 | 1,515 | 1,515 | 1,515 | -1 | -0.1% | 200 |
| 2023/07/26 | 1,520 | 1,526 | 1,516 | 1,516 | -1 | -0.1% | 1,000 |
| 2023/07/25 | 1,526 | 1,526 | 1,517 | 1,517 | -10 | -0.7% | 300 |
| 2023/07/24 | 1,531 | 1,531 | 1,525 | 1,527 | -5 | -0.3% | 1,200 |
| 2023/07/21 | 1,514 | 1,534 | 1,514 | 1,532 | +19 | +1.3% | 2,600 |
| 2023/07/20 | 1,513 | 1,516 | 1,512 | 1,513 | +2 | +0.1% | 2,200 |
| 2023/07/19 | 1,508 | 1,515 | 1,508 | 1,511 | +3 | +0.2% | 600 |
| 2023/07/18 | 1,508 | 1,511 | 1,500 | 1,508 | -5 | -0.3% | 2,800 |
| 2023/07/14 | 1,529 | 1,529 | 1,513 | 1,513 | +2 | +0.1% | 300 |
| 2023/07/13 | 1,518 | 1,518 | 1,511 | 1,511 | -18 | -1.2% | 300 |
| 2023/07/12 | 1,511 | 1,530 | 1,511 | 1,529 | +18 | +1.2% | 500 |
| 2023/07/11 | 1,504 | 1,511 | 1,504 | 1,511 | +1 | +0.1% | 200 |
| 2023/07/10 | 1,518 | 1,518 | 1,510 | 1,510 | -10 | -0.7% | 1,700 |
| 2023/07/07 | 1,503 | 1,546 | 1,483 | 1,520 | +17 | +1.1% | 2,700 |
| 2023/07/06 | 1,548 | 1,550 | 1,503 | 1,503 | -12 | -0.8% | 3,600 |
| 2023/07/05 | 1,510 | 1,516 | 1,505 | 1,515 | +7 | +0.5% | 1,900 |
| 2023/07/04 | 1,521 | 1,521 | 1,508 | 1,508 | +1 | +0.1% | 1,300 |
| 2023/07/03 | 1,548 | 1,548 | 1,466 | 1,507 | -3 | -0.2% | 4,600 |
| 2023/06/30 | 1,512 | 1,512 | 1,500 | 1,510 | -2 | -0.1% | 500 |
| 2023/06/29 | 1,510 | 1,512 | 1,496 | 1,512 | +2 | +0.1% | 1,400 |
| 2023/06/28 | 1,505 | 1,511 | 1,487 | 1,510 | +5 | +0.3% | 4,600 |
| 2023/06/27 | 1,464 | 1,505 | 1,461 | 1,505 | +51 | +3.5% | 3,600 |
| 2023/06/26 | 1,454 | 1,454 | 1,454 | 1,454 | +9 | +0.6% | 200 |
| 2023/06/23 | 1,454 | 1,454 | 1,445 | 1,445 | -10 | -0.7% | 700 |
| 2023/06/22 | 1,450 | 1,457 | 1,445 | 1,455 | +25 | +1.7% | 2,500 |
| 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 |
501～
550
件表示中 / 3772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 | 146,100円 | +6.0% | +8.9% | 3.56% | 11.26倍 | 0.47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 |
| 邦アセチレン | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 | 115,200円 | +18.0% | +10.9% | 5.64% | 14.81倍 | 5.69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 | 69,000円 | +3.0% | -64.8% | 5.65% | 21.44倍 | 0.67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 |
| ミライアル | 112,700円 | -0.0% | -14.2% | 2.66% | 12.73倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
市場注目の銘柄
チャート関連のコラム
