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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 1,720 | 1,720 | 1,682 | 1,698 | -24 | -1.4% | 12,100 |
| 2021/09/06 | 1,757 | 1,797 | 1,660 | 1,722 | -35 | -2% | 27,700 |
| 2021/09/03 | 1,793 | 1,800 | 1,757 | 1,757 | -41 | -2.3% | 23,700 |
| 2021/09/02 | 1,794 | 1,798 | 1,757 | 1,798 | +5 | +0.3% | 8,300 |
| 2021/09/01 | 1,779 | 1,793 | 1,771 | 1,793 | +27 | +1.5% | 4,800 |
| 2021/08/31 | 1,750 | 1,776 | 1,750 | 1,766 | +17 | +1% | 5,100 |
| 2021/08/30 | 1,733 | 1,751 | 1,710 | 1,749 | +41 | +2.4% | 6,900 |
| 2021/08/27 | 1,687 | 1,708 | 1,661 | 1,708 | +48 | +2.9% | 6,600 |
| 2021/08/26 | 1,670 | 1,670 | 1,656 | 1,660 | ±0 | ±0% | 1,000 |
| 2021/08/25 | 1,690 | 1,690 | 1,625 | 1,660 | -10 | -0.6% | 5,200 |
| 2021/08/24 | 1,663 | 1,675 | 1,655 | 1,670 | +20 | +1.2% | 3,000 |
| 2021/08/23 | 1,612 | 1,674 | 1,612 | 1,650 | +38 | +2.4% | 8,100 |
| 2021/08/20 | 1,634 | 1,710 | 1,608 | 1,612 | +8 | +0.5% | 36,400 |
| 2021/08/19 | 1,585 | 1,604 | 1,563 | 1,604 | +19 | +1.2% | 4,000 |
| 2021/08/18 | 1,597 | 1,597 | 1,540 | 1,585 | -14 | -0.9% | 3,300 |
| 2021/08/17 | 1,600 | 1,610 | 1,580 | 1,599 | +9 | +0.6% | 4,800 |
| 2021/08/16 | 1,535 | 1,590 | 1,535 | 1,590 | +75 | +5% | 7,700 |
| 2021/08/13 | 1,500 | 1,515 | 1,500 | 1,515 | +27 | +1.8% | 1,700 |
| 2021/08/12 | 1,473 | 1,497 | 1,473 | 1,488 | +8 | +0.5% | 2,000 |
| 2021/08/11 | 1,494 | 1,494 | 1,469 | 1,480 | +15 | +1% | 4,300 |
| 2021/08/10 | 1,525 | 1,526 | 1,450 | 1,465 | -56 | -3.7% | 15,500 |
| 2021/08/06 | 1,574 | 1,575 | 1,517 | 1,521 | -53 | -3.4% | 6,200 |
| 2021/08/05 | 1,590 | 1,590 | 1,574 | 1,574 | -15 | -0.9% | 1,200 |
| 2021/08/04 | 1,594 | 1,619 | 1,582 | 1,589 | +26 | +1.7% | 3,200 |
| 2021/08/03 | 1,551 | 1,590 | 1,551 | 1,563 | +12 | +0.8% | 1,100 |
| 2021/08/02 | 1,624 | 1,624 | 1,551 | 1,551 | -19 | -1.2% | 5,100 |
| 2021/07/30 | 1,565 | 1,571 | 1,565 | 1,570 | -8 | -0.5% | 500 |
| 2021/07/29 | 1,567 | 1,578 | 1,565 | 1,578 | +15 | +1% | 700 |
| 2021/07/28 | 1,580 | 1,594 | 1,563 | 1,563 | -17 | -1.1% | 2,100 |
| 2021/07/27 | 1,591 | 1,591 | 1,572 | 1,580 | -11 | -0.7% | 2,400 |
| 2021/07/26 | 1,590 | 1,593 | 1,590 | 1,591 | +1 | +0.1% | 400 |
| 2021/07/21 | 1,601 | 1,601 | 1,590 | 1,590 | -11 | -0.7% | 1,900 |
| 2021/07/20 | 1,590 | 1,614 | 1,582 | 1,601 | +11 | +0.7% | 2,200 |
| 2021/07/19 | 1,595 | 1,595 | 1,590 | 1,590 | -5 | -0.3% | 1,400 |
| 2021/07/16 | 1,596 | 1,596 | 1,591 | 1,595 | -1 | -0.1% | 400 |
| 2021/07/15 | 1,596 | 1,596 | 1,594 | 1,596 | -4 | -0.3% | 700 |
| 2021/07/14 | 1,601 | 1,601 | 1,600 | 1,600 | -2 | -0.1% | 600 |
| 2021/07/13 | 1,610 | 1,610 | 1,601 | 1,602 | -8 | -0.5% | 1,000 |
| 2021/07/12 | 1,590 | 1,617 | 1,585 | 1,610 | +30 | +1.9% | 2,400 |
| 2021/07/09 | 1,589 | 1,590 | 1,575 | 1,580 | -20 | -1.3% | 1,600 |
| 2021/07/08 | 1,629 | 1,629 | 1,595 | 1,600 | -16 | -1% | 2,100 |
| 2021/07/07 | 1,621 | 1,649 | 1,608 | 1,616 | -9 | -0.6% | 4,500 |
| 2021/07/06 | 1,625 | 1,637 | 1,624 | 1,625 | +5 | +0.3% | 2,300 |
| 2021/07/05 | 1,607 | 1,630 | 1,603 | 1,620 | +14 | +0.9% | 1,500 |
| 2021/07/02 | 1,582 | 1,610 | 1,582 | 1,606 | +26 | +1.6% | 3,200 |
| 2021/07/01 | 1,596 | 1,596 | 1,579 | 1,580 | -18 | -1.1% | 4,600 |
| 2021/06/30 | 1,609 | 1,609 | 1,598 | 1,598 | +2 | +0.1% | 600 |
| 2021/06/29 | 1,606 | 1,616 | 1,596 | 1,596 | +7 | +0.4% | 1,600 |
| 2021/06/28 | 1,600 | 1,607 | 1,585 | 1,589 | -11 | -0.7% | 2,200 |
| 2021/06/25 | 1,584 | 1,611 | 1,584 | 1,600 | +17 | +1.1% | 2,500 |
901～
950
件表示中 / 3699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 | 138,400円 | +6.0% | +8.9% | 3.76% | 10.67倍 | 0.44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 | 111,900円 | +20.7% | +2.0% | 5.81% | 15.23倍 | 9.31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 |
| ムトー精工 | 148,200円 | -7.5% | -12.8% | 6.07% | 6.59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 |
| 広栄化学 | 226,500円 | -2.6% | -1.7% | 4.42% | 39.56倍 | 0.51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 |
| 東インキ | 406,000円 | -1.7% | +105.7% | 5.17% | 8.00倍 | 0.35倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
