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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,533 | 1,598 | 1,533 | 1,598 | +66 | +4.3% | 16,400 |
| 2024/02/27 | 1,531 | 1,535 | 1,519 | 1,532 | +12 | +0.8% | 7,100 |
| 2024/02/26 | 1,525 | 1,525 | 1,516 | 1,520 | +10 | +0.7% | 7,700 |
| 2024/02/22 | 1,514 | 1,524 | 1,500 | 1,510 | -3 | -0.2% | 22,700 |
| 2024/02/21 | 1,521 | 1,521 | 1,504 | 1,513 | +1 | +0.1% | 6,300 |
| 2024/02/20 | 1,526 | 1,526 | 1,501 | 1,512 | +7 | +0.5% | 8,600 |
| 2024/02/19 | 1,500 | 1,505 | 1,480 | 1,505 | +4 | +0.3% | 8,500 |
| 2024/02/16 | 1,526 | 1,526 | 1,501 | 1,501 | -25 | -1.6% | 4,300 |
| 2024/02/15 | 1,516 | 1,526 | 1,516 | 1,526 | +12 | +0.8% | 800 |
| 2024/02/14 | 1,525 | 1,525 | 1,506 | 1,514 | -9 | -0.6% | 2,200 |
| 2024/02/13 | 1,540 | 1,540 | 1,523 | 1,523 | -15 | -1% | 1,200 |
| 2024/02/09 | 1,526 | 1,538 | 1,525 | 1,538 | -2 | -0.1% | 900 |
| 2024/02/08 | 1,540 | 1,540 | 1,540 | 1,540 | +9 | +0.6% | 100 |
| 2024/02/07 | 1,525 | 1,540 | 1,525 | 1,531 | -11 | -0.7% | 500 |
| 2024/02/06 | 1,537 | 1,542 | 1,531 | 1,542 | +7 | +0.5% | 1,600 |
| 2024/02/05 | 1,525 | 1,535 | 1,512 | 1,535 | +15 | +1% | 5,000 |
| 2024/02/02 | 1,517 | 1,522 | 1,513 | 1,520 | +1 | +0.1% | 1,000 |
| 2024/02/01 | 1,489 | 1,522 | 1,489 | 1,519 | +29 | +1.9% | 2,300 |
| 2024/01/31 | 1,488 | 1,496 | 1,486 | 1,490 | +2 | +0.1% | 1,600 |
| 2024/01/30 | 1,498 | 1,498 | 1,450 | 1,488 | -1 | -0.1% | 2,200 |
| 2024/01/29 | 1,471 | 1,500 | 1,469 | 1,489 | +33 | +2.3% | 3,400 |
| 2024/01/26 | 1,444 | 1,460 | 1,444 | 1,456 | +13 | +0.9% | 2,800 |
| 2024/01/25 | 1,444 | 1,448 | 1,443 | 1,443 | - | - | 400 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 1,445 | 1,445 | 1,435 | 1,437 | -4 | -0.3% | 1,400 |
| 2024/01/22 | 1,433 | 1,455 | 1,433 | 1,441 | +9 | +0.6% | 4,100 |
| 2024/01/19 | 1,438 | 1,438 | 1,430 | 1,432 | -1 | -0.1% | 1,300 |
| 2024/01/18 | 1,430 | 1,438 | 1,423 | 1,433 | -10 | -0.7% | 1,400 |
| 2024/01/17 | 1,430 | 1,443 | 1,430 | 1,443 | +13 | +0.9% | 200 |
| 2024/01/16 | 1,448 | 1,453 | 1,430 | 1,430 | -23 | -1.6% | 6,300 |
| 2024/01/15 | 1,424 | 1,453 | 1,420 | 1,453 | +30 | +2.1% | 2,000 |
| 2024/01/12 | 1,443 | 1,449 | 1,422 | 1,423 | -33 | -2.3% | 3,200 |
| 2024/01/11 | 1,450 | 1,498 | 1,438 | 1,456 | +10 | +0.7% | 3,600 |
| 2024/01/10 | 1,447 | 1,450 | 1,446 | 1,446 | -1 | -0.1% | 500 |
| 2024/01/09 | 1,430 | 1,453 | 1,381 | 1,447 | +1 | +0.1% | 7,600 |
| 2024/01/05 | 1,449 | 1,449 | 1,444 | 1,446 | +8 | +0.6% | 700 |
| 2024/01/04 | 1,428 | 1,442 | 1,428 | 1,438 | +11 | +0.8% | 1,300 |
| 2023/12/29 | 1,427 | 1,435 | 1,425 | 1,427 | +12 | +0.8% | 800 |
| 2023/12/28 | 1,426 | 1,426 | 1,410 | 1,415 | -11 | -0.8% | 900 |
| 2023/12/27 | 1,404 | 1,426 | 1,404 | 1,426 | ±0 | ±0% | 1,700 |
| 2023/12/26 | 1,413 | 1,426 | 1,413 | 1,426 | -1 | -0.1% | 400 |
| 2023/12/25 | 1,414 | 1,427 | 1,412 | 1,427 | +1 | +0.1% | 400 |
| 2023/12/22 | 1,428 | 1,428 | 1,409 | 1,426 | -2 | -0.1% | 2,900 |
| 2023/12/21 | 1,429 | 1,429 | 1,402 | 1,428 | +11 | +0.8% | 1,000 |
| 2023/12/20 | 1,423 | 1,439 | 1,411 | 1,417 | -13 | -0.9% | 2,400 |
| 2023/12/19 | 1,405 | 1,430 | 1,405 | 1,430 | +25 | +1.8% | 2,800 |
| 2023/12/18 | 1,397 | 1,408 | 1,396 | 1,405 | +23 | +1.7% | 5,300 |
| 2023/12/15 | 1,420 | 1,435 | 1,382 | 1,382 | -88 | -6% | 9,600 |
| 2023/12/14 | 1,455 | 1,470 | 1,408 | 1,470 | +10 | +0.7% | 5,700 |
| 2023/12/13 | 1,436 | 1,461 | 1,436 | 1,460 | +22 | +1.5% | 1,800 |
51～
100
件表示中 / 3454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 | 152,400円 | +6.6% | +7.4% | 3.28% | 11.51倍 | 0.51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 |
| ニッタゼラチン | 73,200円 | +2.1% | -24.4% | 2.19% | - | 0.65倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| 邦アセチレン | 38,200円 | +5.6% | +24.7% | 3.40% | 11.07倍 | 0.80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 |
| リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.46倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 戸田工 | 194,000円 | -24.1% | -61.2% | 0.00% | - | 0.64倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
市場注目の銘柄
チャート関連のコラム
