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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 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 |
| 2021/06/24 | 1,592 | 1,606 | 1,582 | 1,583 | -9 | -0.6% | 2,900 |
| 2021/06/23 | 1,600 | 1,609 | 1,592 | 1,592 | -13 | -0.8% | 1,000 |
| 2021/06/22 | 1,600 | 1,615 | 1,600 | 1,605 | +15 | +0.9% | 3,800 |
| 2021/06/21 | 1,571 | 1,617 | 1,571 | 1,590 | -21 | -1.3% | 5,000 |
| 2021/06/18 | 1,720 | 1,720 | 1,569 | 1,611 | -106 | -6.2% | 12,700 |
| 2021/06/17 | 1,719 | 1,722 | 1,708 | 1,717 | +12 | +0.7% | 2,600 |
| 2021/06/16 | 1,707 | 1,717 | 1,694 | 1,705 | +11 | +0.6% | 5,100 |
| 2021/06/15 | 1,685 | 1,695 | 1,668 | 1,694 | +26 | +1.6% | 4,000 |
| 2021/06/14 | 1,670 | 1,673 | 1,653 | 1,668 | +17 | +1% | 2,700 |
| 2021/06/11 | 1,651 | 1,700 | 1,640 | 1,651 | ±0 | ±0% | 5,300 |
| 2021/06/10 | 1,615 | 1,665 | 1,594 | 1,651 | +36 | +2.2% | 11,600 |
| 2021/06/09 | 1,645 | 1,645 | 1,615 | 1,615 | -37 | -2.2% | 6,400 |
| 2021/06/08 | 1,656 | 1,688 | 1,651 | 1,652 | -31 | -1.8% | 6,400 |
| 2021/06/07 | 1,710 | 1,722 | 1,640 | 1,683 | -26 | -1.5% | 23,900 |
| 2021/06/04 | 1,890 | 1,890 | 1,700 | 1,709 | -61 | -3.4% | 113,600 |
| 2021/06/03 | 1,635 | 1,770 | 1,635 | 1,770 | +140 | +8.6% | 35,700 |
| 2021/06/02 | 1,590 | 1,635 | 1,575 | 1,630 | +42 | +2.6% | 19,200 |
| 2021/06/01 | 1,570 | 1,588 | 1,569 | 1,588 | +23 | +1.5% | 10,200 |
| 2021/05/31 | 1,533 | 1,569 | 1,530 | 1,565 | +35 | +2.3% | 9,600 |
| 2021/05/28 | 1,529 | 1,530 | 1,524 | 1,530 | +10 | +0.7% | 3,900 |
| 2021/05/27 | 1,523 | 1,529 | 1,520 | 1,520 | -9 | -0.6% | 3,300 |
| 2021/05/26 | 1,527 | 1,529 | 1,520 | 1,529 | +12 | +0.8% | 4,200 |
| 2021/05/25 | 1,517 | 1,517 | 1,500 | 1,517 | +13 | +0.9% | 4,700 |
| 2021/05/24 | 1,512 | 1,520 | 1,495 | 1,504 | -8 | -0.5% | 1,900 |
| 2021/05/21 | 1,503 | 1,517 | 1,502 | 1,512 | +14 | +0.9% | 3,300 |
| 2021/05/20 | 1,492 | 1,510 | 1,473 | 1,498 | -1 | -0.1% | 2,500 |
1001～
1050
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
