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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,376 | 1,376 | 1,370 | 1,370 | +2 | +0.1% | 2,000 |
| 2025/06/13 | 1,371 | 1,373 | 1,368 | 1,368 | -9 | -0.7% | 2,300 |
| 2025/06/12 | 1,375 | 1,377 | 1,372 | 1,377 | +2 | +0.1% | 1,600 |
| 2025/06/11 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.1% | 2,300 |
| 2025/06/10 | 1,371 | 1,384 | 1,371 | 1,373 | +2 | +0.1% | 3,700 |
| 2025/06/09 | 1,391 | 1,392 | 1,371 | 1,371 | -12 | -0.9% | 7,900 |
| 2025/06/06 | 1,376 | 1,390 | 1,376 | 1,383 | +9 | +0.7% | 4,800 |
| 2025/06/05 | 1,369 | 1,385 | 1,363 | 1,374 | +14 | +1% | 16,700 |
| 2025/06/04 | 1,363 | 1,366 | 1,360 | 1,360 | ±0 | ±0% | 10,000 |
| 2025/06/03 | 1,387 | 1,387 | 1,360 | 1,360 | -13 | -0.9% | 31,200 |
| 2025/06/02 | 1,412 | 1,412 | 1,366 | 1,373 | -142 | -9.4% | 92,300 |
| 2025/05/30 | 1,511 | 1,515 | 1,470 | 1,515 | ±0 | ±0% | 31,700 |
| 2025/05/29 | 1,494 | 1,515 | 1,493 | 1,515 | +25 | +1.7% | 11,900 |
| 2025/05/28 | 1,492 | 1,492 | 1,463 | 1,490 | +5 | +0.3% | 14,200 |
| 2025/05/27 | 1,482 | 1,486 | 1,467 | 1,485 | +10 | +0.7% | 15,700 |
| 2025/05/26 | 1,461 | 1,475 | 1,461 | 1,475 | +22 | +1.5% | 12,600 |
| 2025/05/23 | 1,438 | 1,453 | 1,436 | 1,453 | +15 | +1% | 11,100 |
| 2025/05/22 | 1,451 | 1,451 | 1,426 | 1,438 | -6 | -0.4% | 11,600 |
| 2025/05/21 | 1,430 | 1,445 | 1,429 | 1,444 | +22 | +1.5% | 6,400 |
| 2025/05/20 | 1,414 | 1,422 | 1,406 | 1,422 | +12 | +0.9% | 3,700 |
| 2025/05/19 | 1,397 | 1,410 | 1,397 | 1,410 | +16 | +1.1% | 2,600 |
| 2025/05/16 | 1,392 | 1,394 | 1,383 | 1,394 | +10 | +0.7% | 5,100 |
| 2025/05/15 | 1,380 | 1,394 | 1,380 | 1,384 | +10 | +0.7% | 3,300 |
| 2025/05/14 | 1,391 | 1,391 | 1,374 | 1,374 | -12 | -0.9% | 1,200 |
| 2025/05/13 | 1,397 | 1,397 | 1,386 | 1,386 | +2 | +0.1% | 1,400 |
| 2025/05/12 | 1,390 | 1,410 | 1,359 | 1,384 | -7 | -0.5% | 17,000 |
| 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 |
51～
100
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
