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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,526 | 1,541 | 1,525 | 1,525 | -5 | -0.3% | 3,100 |
| 2021/04/08 | 1,551 | 1,551 | 1,530 | 1,530 | - | - | 600 |
| 2021/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/06 | 1,568 | 1,568 | 1,530 | 1,530 | -19 | -1.2% | 4,100 |
| 2021/04/05 | 1,530 | 1,550 | 1,530 | 1,549 | +22 | +1.4% | 2,100 |
| 2021/04/02 | 1,555 | 1,568 | 1,511 | 1,527 | -48 | -3% | 5,800 |
| 2021/04/01 | 1,546 | 1,575 | 1,538 | 1,575 | +32 | +2.1% | 9,600 |
| 2021/03/31 | 1,510 | 1,546 | 1,510 | 1,543 | +41 | +2.7% | 1,400 |
| 2021/03/30 | 1,500 | 1,520 | 1,500 | 1,502 | +20 | +1.3% | 2,100 |
| 2021/03/29 | 1,510 | 1,520 | 1,482 | 1,482 | -28 | -1.9% | 2,700 |
| 2021/03/26 | 1,549 | 1,549 | 1,500 | 1,510 | -20 | -1.3% | 4,300 |
| 2021/03/25 | 1,550 | 1,550 | 1,500 | 1,530 | -28 | -1.8% | 6,000 |
| 2021/03/24 | 1,536 | 1,559 | 1,517 | 1,558 | -7 | -0.4% | 8,000 |
| 2021/03/23 | 1,582 | 1,582 | 1,547 | 1,565 | -14 | -0.9% | 9,300 |
| 2021/03/22 | 1,535 | 1,589 | 1,535 | 1,579 | +72 | +4.8% | 13,100 |
| 2021/03/19 | 1,480 | 1,509 | 1,432 | 1,507 | +24 | +1.6% | 13,100 |
| 2021/03/18 | 1,482 | 1,486 | 1,462 | 1,483 | +18 | +1.2% | 5,100 |
| 2021/03/17 | 1,453 | 1,475 | 1,443 | 1,465 | +6 | +0.4% | 7,700 |
| 2021/03/16 | 1,450 | 1,459 | 1,415 | 1,459 | +10 | +0.7% | 8,600 |
| 2021/03/15 | 1,420 | 1,460 | 1,416 | 1,449 | +30 | +2.1% | 4,800 |
| 2021/03/12 | 1,407 | 1,419 | 1,403 | 1,419 | -8 | -0.6% | 3,600 |
| 2021/03/11 | 1,426 | 1,433 | 1,402 | 1,427 | -10 | -0.7% | 8,200 |
| 2021/03/10 | 1,448 | 1,448 | 1,421 | 1,437 | +16 | +1.1% | 4,300 |
| 2021/03/09 | 1,445 | 1,445 | 1,407 | 1,421 | +3 | +0.2% | 7,400 |
| 2021/03/08 | 1,481 | 1,481 | 1,403 | 1,418 | -42 | -2.9% | 19,100 |
| 2021/03/05 | 1,411 | 1,460 | 1,380 | 1,460 | -3 | -0.2% | 38,800 |
| 2021/03/04 | 1,520 | 1,610 | 1,463 | 1,463 | +153 | +11.7% | 191,300 |
| 2021/03/03 | 1,332 | 1,338 | 1,310 | 1,310 | -14 | -1.1% | 14,400 |
| 2021/03/02 | 1,327 | 1,334 | 1,304 | 1,324 | +2 | +0.2% | 5,400 |
| 2021/03/01 | 1,322 | 1,333 | 1,303 | 1,322 | ±0 | ±0% | 3,700 |
| 2021/02/26 | 1,328 | 1,328 | 1,275 | 1,322 | -6 | -0.5% | 6,600 |
| 2021/02/25 | 1,341 | 1,344 | 1,291 | 1,328 | -1 | -0.1% | 5,500 |
| 2021/02/24 | 1,329 | 1,335 | 1,309 | 1,329 | -6 | -0.4% | 3,700 |
| 2021/02/22 | 1,280 | 1,336 | 1,280 | 1,335 | +55 | +4.3% | 23,500 |
| 2021/02/19 | 1,275 | 1,280 | 1,265 | 1,280 | +6 | +0.5% | 3,800 |
| 2021/02/18 | 1,243 | 1,283 | 1,243 | 1,274 | +39 | +3.2% | 9,500 |
| 2021/02/17 | 1,230 | 1,239 | 1,225 | 1,235 | +3 | +0.2% | 2,300 |
| 2021/02/16 | 1,223 | 1,232 | 1,210 | 1,232 | +5 | +0.4% | 9,300 |
| 2021/02/15 | 1,242 | 1,242 | 1,216 | 1,227 | +7 | +0.6% | 5,700 |
| 2021/02/12 | 1,230 | 1,234 | 1,210 | 1,220 | -1 | -0.1% | 5,700 |
| 2021/02/10 | 1,225 | 1,238 | 1,221 | 1,221 | -9 | -0.7% | 1,200 |
| 2021/02/09 | 1,226 | 1,241 | 1,224 | 1,230 | +2 | +0.2% | 2,900 |
| 2021/02/08 | 1,221 | 1,232 | 1,221 | 1,228 | +10 | +0.8% | 2,600 |
| 2021/02/05 | 1,220 | 1,223 | 1,218 | 1,218 | -1 | -0.1% | 1,600 |
| 2021/02/04 | 1,226 | 1,234 | 1,219 | 1,219 | -7 | -0.6% | 1,600 |
| 2021/02/03 | 1,228 | 1,235 | 1,223 | 1,226 | -1 | -0.1% | 1,900 |
| 2021/02/02 | 1,244 | 1,245 | 1,227 | 1,227 | +3 | +0.2% | 2,700 |
| 2021/02/01 | 1,224 | 1,235 | 1,224 | 1,224 | +1 | +0.1% | 1,100 |
| 2021/01/29 | 1,240 | 1,240 | 1,223 | 1,223 | -15 | -1.2% | 3,100 |
| 2021/01/28 | 1,238 | 1,247 | 1,236 | 1,238 | -16 | -1.3% | 1,800 |
1001～
1050
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
