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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 1,350 | 1,381 | 1,350 | 1,378 | +28 | +2.1% | 1,000 |
| 2022/05/26 | 1,381 | 1,381 | 1,350 | 1,350 | -31 | -2.2% | 300 |
| 2022/05/25 | 1,332 | 1,384 | 1,332 | 1,381 | +22 | +1.6% | 500 |
| 2022/05/24 | 1,359 | 1,359 | 1,359 | 1,359 | +1 | +0.1% | 600 |
| 2022/05/23 | 1,388 | 1,389 | 1,358 | 1,358 | -32 | -2.3% | 500 |
| 2022/05/20 | 1,357 | 1,392 | 1,357 | 1,390 | +33 | +2.4% | 2,300 |
| 2022/05/19 | 1,357 | 1,357 | 1,357 | 1,357 | +11 | +0.8% | 100 |
| 2022/05/18 | 1,370 | 1,370 | 1,343 | 1,346 | -25 | -1.8% | 1,200 |
| 2022/05/17 | 1,365 | 1,371 | 1,365 | 1,371 | +16 | +1.2% | 500 |
| 2022/05/16 | 1,341 | 1,355 | 1,311 | 1,355 | -4 | -0.3% | 600 |
| 2022/05/13 | 1,311 | 1,359 | 1,311 | 1,359 | +48 | +3.7% | 800 |
| 2022/05/12 | 1,371 | 1,371 | 1,311 | 1,311 | -60 | -4.4% | 400 |
| 2022/05/11 | 1,321 | 1,371 | 1,314 | 1,371 | +80 | +6.2% | 6,000 |
| 2022/05/10 | 1,342 | 1,342 | 1,291 | 1,291 | -49 | -3.7% | 2,200 |
| 2022/05/09 | 1,313 | 1,343 | 1,313 | 1,340 | +32 | +2.4% | 3,000 |
| 2022/05/06 | 1,359 | 1,360 | 1,308 | 1,308 | -51 | -3.8% | 1,900 |
| 2022/05/02 | 1,308 | 1,366 | 1,308 | 1,359 | +35 | +2.6% | 1,700 |
| 2022/04/28 | 1,346 | 1,358 | 1,324 | 1,324 | -20 | -1.5% | 2,000 |
| 2022/04/27 | 1,296 | 1,345 | 1,296 | 1,344 | -36 | -2.6% | 2,300 |
| 2022/04/26 | 1,390 | 1,390 | 1,368 | 1,380 | -8 | -0.6% | 2,200 |
| 2022/04/25 | 1,365 | 1,400 | 1,358 | 1,388 | +13 | +0.9% | 4,500 |
| 2022/04/22 | 1,370 | 1,395 | 1,370 | 1,375 | +5 | +0.4% | 3,200 |
| 2022/04/21 | 1,375 | 1,392 | 1,370 | 1,370 | -3 | -0.2% | 1,700 |
| 2022/04/20 | 1,367 | 1,375 | 1,367 | 1,373 | +15 | +1.1% | 1,500 |
| 2022/04/19 | 1,365 | 1,370 | 1,358 | 1,358 | -13 | -0.9% | 1,100 |
| 2022/04/18 | 1,370 | 1,371 | 1,370 | 1,371 | -2 | -0.1% | 400 |
| 2022/04/15 | 1,373 | 1,377 | 1,358 | 1,373 | +3 | +0.2% | 1,600 |
| 2022/04/14 | 1,368 | 1,371 | 1,362 | 1,370 | +12 | +0.9% | 900 |
| 2022/04/13 | 1,347 | 1,370 | 1,347 | 1,358 | -19 | -1.4% | 1,800 |
| 2022/04/12 | 1,380 | 1,382 | 1,351 | 1,377 | -4 | -0.3% | 1,300 |
| 2022/04/11 | 1,380 | 1,381 | 1,350 | 1,381 | +1 | +0.1% | 1,800 |
| 2022/04/08 | 1,396 | 1,413 | 1,380 | 1,380 | -14 | -1% | 2,000 |
| 2022/04/07 | 1,402 | 1,402 | 1,382 | 1,394 | -15 | -1.1% | 900 |
| 2022/04/06 | 1,392 | 1,409 | 1,391 | 1,409 | +14 | +1% | 1,000 |
| 2022/04/05 | 1,395 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 1,300 |
| 2022/04/04 | 1,392 | 1,404 | 1,382 | 1,400 | +6 | +0.4% | 2,100 |
| 2022/04/01 | 1,382 | 1,394 | 1,373 | 1,394 | ±0 | ±0% | 2,100 |
| 2022/03/31 | 1,374 | 1,414 | 1,373 | 1,394 | +20 | +1.5% | 2,100 |
| 2022/03/30 | 1,353 | 1,377 | 1,350 | 1,374 | +34 | +2.5% | 1,000 |
| 2022/03/29 | 1,350 | 1,352 | 1,340 | 1,340 | -10 | -0.7% | 800 |
| 2022/03/28 | 1,330 | 1,350 | 1,327 | 1,350 | +1 | +0.1% | 2,000 |
| 2022/03/25 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 500 |
| 2022/03/24 | 1,349 | 1,357 | 1,349 | 1,350 | ±0 | ±0% | 300 |
| 2022/03/23 | 1,346 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 1,200 |
| 2022/03/22 | 1,340 | 1,369 | 1,340 | 1,350 | +10 | +0.7% | 4,600 |
| 2022/03/18 | 1,324 | 1,340 | 1,324 | 1,340 | +10 | +0.8% | 900 |
| 2022/03/17 | 1,313 | 1,330 | 1,298 | 1,330 | +38 | +2.9% | 1,300 |
| 2022/03/16 | 1,306 | 1,306 | 1,292 | 1,292 | +16 | +1.3% | 1,000 |
| 2022/03/15 | 1,274 | 1,292 | 1,258 | 1,276 | +2 | +0.2% | 900 |
| 2022/03/14 | 1,292 | 1,292 | 1,266 | 1,274 | +36 | +2.9% | 1,400 |
801～
850
件表示中 / 3773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 | 147,500円 | +6.0% | +8.9% | 3.53% | 11.37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 |
| リベルタ | 211,000円 | +27.4% | +500.0% | 0.47% | 78.53倍 | 9.55倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23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 | 113,800円 | +18.0% | +10.9% | 5.71% | 14.63倍 | 5.62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
