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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 942 | 942 | 941 | 941 | +3 | +0.3% | 400 |
| 2020/03/23 | 940 | 940 | 934 | 938 | -2 | -0.2% | 500 |
| 2020/03/19 | 943 | 1,000 | 940 | 940 | -1 | -0.1% | 3,900 |
| 2020/03/18 | 924 | 960 | 924 | 941 | +21 | +2.3% | 700 |
| 2020/03/17 | 950 | 950 | 920 | 920 | -42 | -4.4% | 300 |
| 2020/03/16 | 896 | 962 | 896 | 962 | +40 | +4.3% | 2,400 |
| 2020/03/13 | 901 | 934 | 901 | 922 | -12 | -1.3% | 2,700 |
| 2020/03/12 | 980 | 980 | 934 | 934 | -19 | -2% | 1,200 |
| 2020/03/11 | 930 | 981 | 930 | 953 | +23 | +2.5% | 26,900 |
| 2020/03/10 | 926 | 936 | 907 | 930 | -17 | -1.8% | 3,400 |
| 2020/03/09 | 1,070 | 1,070 | 910 | 947 | -139 | -12.8% | 10,300 |
| 2020/03/06 | 1,112 | 1,114 | 1,086 | 1,086 | - | - | 900 |
| 2020/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/04 | 1,118 | 1,168 | 1,111 | 1,138 | -17 | -1.5% | 1,300 |
| 2020/03/03 | 1,227 | 1,227 | 1,136 | 1,155 | +48 | +4.3% | 1,600 |
| 2020/03/02 | 1,100 | 1,107 | 1,080 | 1,107 | ±0 | ±0% | 2,100 |
| 2020/02/28 | 1,194 | 1,204 | 1,107 | 1,107 | -93 | -7.8% | 8,500 |
| 2020/02/27 | 1,300 | 1,319 | 1,200 | 1,200 | -102 | -7.8% | 5,600 |
| 2020/02/26 | 1,301 | 1,307 | 1,295 | 1,302 | -8 | -0.6% | 2,500 |
| 2020/02/25 | 1,364 | 1,364 | 1,307 | 1,310 | -60 | -4.4% | 3,000 |
| 2020/02/21 | 1,460 | 1,480 | 1,345 | 1,370 | -89 | -6.1% | 27,300 |
| 2020/02/20 | 1,394 | 1,459 | 1,389 | 1,459 | +64 | +4.6% | 8,000 |
| 2020/02/19 | 1,344 | 1,395 | 1,344 | 1,395 | +51 | +3.8% | 4,600 |
| 2020/02/18 | 1,319 | 1,344 | 1,312 | 1,344 | +20 | +1.5% | 3,500 |
| 2020/02/17 | 1,340 | 1,340 | 1,319 | 1,324 | -9 | -0.7% | 2,800 |
| 2020/02/14 | 1,329 | 1,340 | 1,325 | 1,333 | ±0 | ±0% | 1,900 |
| 2020/02/13 | 1,331 | 1,333 | 1,327 | 1,333 | +13 | +1% | 1,300 |
| 2020/02/12 | 1,330 | 1,332 | 1,319 | 1,320 | -3 | -0.2% | 1,600 |
| 2020/02/10 | 1,309 | 1,330 | 1,309 | 1,323 | +14 | +1.1% | 1,400 |
| 2020/02/07 | 1,316 | 1,316 | 1,309 | 1,309 | -7 | -0.5% | 1,000 |
| 2020/02/06 | 1,322 | 1,323 | 1,315 | 1,316 | +6 | +0.5% | 700 |
| 2020/02/05 | 1,292 | 1,310 | 1,292 | 1,310 | +18 | +1.4% | 800 |
| 2020/02/04 | 1,285 | 1,295 | 1,285 | 1,292 | +9 | +0.7% | 700 |
| 2020/02/03 | 1,293 | 1,296 | 1,281 | 1,283 | -24 | -1.8% | 2,000 |
| 2020/01/31 | 1,320 | 1,324 | 1,299 | 1,307 | ±0 | ±0% | 2,700 |
| 2020/01/30 | 1,320 | 1,334 | 1,307 | 1,307 | -13 | -1% | 2,200 |
| 2020/01/29 | 1,315 | 1,320 | 1,314 | 1,320 | +9 | +0.7% | 2,100 |
| 2020/01/28 | 1,310 | 1,321 | 1,285 | 1,311 | +2 | +0.2% | 6,600 |
| 2020/01/27 | 1,295 | 1,331 | 1,290 | 1,309 | +14 | +1.1% | 6,800 |
| 2020/01/24 | 1,310 | 1,337 | 1,290 | 1,295 | -23 | -1.7% | 4,800 |
| 2020/01/23 | 1,285 | 1,337 | 1,285 | 1,318 | +33 | +2.6% | 12,300 |
| 2020/01/22 | 1,269 | 1,285 | 1,269 | 1,285 | +16 | +1.3% | 6,500 |
| 2020/01/21 | 1,262 | 1,271 | 1,262 | 1,269 | +7 | +0.6% | 1,100 |
| 2020/01/20 | 1,260 | 1,262 | 1,260 | 1,262 | -4 | -0.3% | 500 |
| 2020/01/17 | 1,264 | 1,266 | 1,260 | 1,266 | ±0 | ±0% | 400 |
| 2020/01/16 | 1,247 | 1,266 | 1,243 | 1,266 | -7 | -0.5% | 3,400 |
| 2020/01/15 | 1,270 | 1,273 | 1,266 | 1,273 | +3 | +0.2% | 1,400 |
| 2020/01/14 | 1,279 | 1,279 | 1,257 | 1,270 | +10 | +0.8% | 2,500 |
| 2020/01/10 | 1,275 | 1,275 | 1,260 | 1,260 | -5 | -0.4% | 600 |
| 2020/01/09 | 1,261 | 1,266 | 1,261 | 1,265 | +4 | +0.3% | 900 |
1301～
1350
件表示中 / 3742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 | 142,000円 | +6.0% | +8.9% | 3.66% | 10.95倍 | 0.46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 |
| ＵＦＨＤ | 70,300円 | +10.9% | -3.3% | 5.55% | 8.69倍 | 0.74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 |
| ムトー精工 | 153,500円 | -7.5% | -12.8% | 5.86% | 6.77倍 | 0.58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 |
| 東インキ | 422,500円 | -1.7% | +105.7% | 4.97% | 8.22倍 | 0.36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 |
| アクシージア | 47,500円 | +8.9% | -69.7% | 2.11% | 77.61倍 | 1.46倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
