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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 1,267 | 1,279 | 1,250 | 1,261 | -22 | -1.7% | 1,400 |
| 2020/01/07 | 1,240 | 1,283 | 1,240 | 1,283 | +48 | +3.9% | 6,500 |
| 2020/01/06 | 1,250 | 1,250 | 1,235 | 1,235 | -30 | -2.4% | 3,400 |
| 2019/12/30 | 1,251 | 1,265 | 1,251 | 1,265 | +14 | +1.1% | 1,600 |
| 2019/12/27 | 1,250 | 1,251 | 1,250 | 1,251 | +6 | +0.5% | 1,200 |
| 2019/12/26 | 1,247 | 1,247 | 1,242 | 1,245 | +10 | +0.8% | 1,100 |
| 2019/12/25 | 1,236 | 1,236 | 1,235 | 1,235 | +3 | +0.2% | 900 |
| 2019/12/24 | 1,238 | 1,239 | 1,232 | 1,232 | +2 | +0.2% | 3,900 |
| 2019/12/23 | 1,238 | 1,238 | 1,230 | 1,230 | -6 | -0.5% | 1,500 |
| 2019/12/20 | 1,236 | 1,247 | 1,236 | 1,236 | ±0 | ±0% | 3,900 |
| 2019/12/19 | 1,230 | 1,248 | 1,230 | 1,236 | +6 | +0.5% | 1,700 |
| 2019/12/18 | 1,227 | 1,239 | 1,227 | 1,230 | +6 | +0.5% | 1,200 |
| 2019/12/17 | 1,219 | 1,224 | 1,216 | 1,224 | +7 | +0.6% | 3,700 |
| 2019/12/16 | 1,227 | 1,227 | 1,217 | 1,217 | -10 | -0.8% | 8,200 |
| 2019/12/13 | 1,230 | 1,230 | 1,223 | 1,227 | +4 | +0.3% | 2,000 |
| 2019/12/12 | 1,219 | 1,223 | 1,219 | 1,223 | +8 | +0.7% | 500 |
| 2019/12/11 | 1,229 | 1,229 | 1,215 | 1,215 | -9 | -0.7% | 1,200 |
| 2019/12/10 | 1,229 | 1,229 | 1,214 | 1,224 | +2 | +0.2% | 1,800 |
| 2019/12/09 | 1,218 | 1,224 | 1,218 | 1,222 | +2 | +0.2% | 5,600 |
| 2019/12/06 | 1,230 | 1,231 | 1,218 | 1,220 | -7 | -0.6% | 3,600 |
| 2019/12/05 | 1,228 | 1,241 | 1,227 | 1,227 | +7 | +0.6% | 1,800 |
| 2019/12/04 | 1,220 | 1,222 | 1,220 | 1,220 | -10 | -0.8% | 600 |
| 2019/12/03 | 1,230 | 1,230 | 1,223 | 1,230 | -3 | -0.2% | 1,500 |
| 2019/12/02 | 1,233 | 1,233 | 1,233 | 1,233 | ±0 | ±0% | 600 |
| 2019/11/29 | 1,232 | 1,243 | 1,232 | 1,233 | +1 | +0.1% | 2,200 |
| 2019/11/28 | 1,244 | 1,244 | 1,232 | 1,232 | -13 | -1% | 700 |
| 2019/11/27 | 1,236 | 1,254 | 1,236 | 1,245 | +3 | +0.2% | 1,500 |
| 2019/11/26 | 1,238 | 1,247 | 1,238 | 1,242 | ±0 | ±0% | 2,700 |
| 2019/11/25 | 1,236 | 1,247 | 1,236 | 1,242 | +2 | +0.2% | 3,400 |
| 2019/11/22 | 1,237 | 1,247 | 1,237 | 1,240 | +3 | +0.2% | 3,300 |
| 2019/11/21 | 1,246 | 1,246 | 1,237 | 1,237 | -13 | -1% | 500 |
| 2019/11/20 | 1,240 | 1,253 | 1,240 | 1,250 | +10 | +0.8% | 1,100 |
| 2019/11/19 | 1,240 | 1,242 | 1,235 | 1,240 | ±0 | ±0% | 1,600 |
| 2019/11/18 | 1,229 | 1,240 | 1,229 | 1,240 | +11 | +0.9% | 1,300 |
| 2019/11/15 | 1,222 | 1,229 | 1,222 | 1,229 | -1 | -0.1% | 2,300 |
| 2019/11/14 | 1,245 | 1,246 | 1,216 | 1,230 | -31 | -2.5% | 8,000 |
| 2019/11/13 | 1,253 | 1,261 | 1,249 | 1,261 | +8 | +0.6% | 2,500 |
| 2019/11/12 | 1,256 | 1,256 | 1,250 | 1,253 | -3 | -0.2% | 900 |
| 2019/11/11 | 1,270 | 1,270 | 1,249 | 1,256 | -14 | -1.1% | 2,500 |
| 2019/11/08 | 1,268 | 1,274 | 1,265 | 1,270 | -2 | -0.2% | 800 |
| 2019/11/07 | 1,265 | 1,273 | 1,262 | 1,272 | +10 | +0.8% | 1,800 |
| 2019/11/06 | 1,277 | 1,277 | 1,257 | 1,262 | +13 | +1% | 1,900 |
| 2019/11/05 | 1,280 | 1,280 | 1,243 | 1,249 | -31 | -2.4% | 17,400 |
| 2019/11/01 | 1,293 | 1,293 | 1,279 | 1,280 | -14 | -1.1% | 1,700 |
| 2019/10/31 | 1,258 | 1,294 | 1,258 | 1,294 | +38 | +3% | 7,100 |
| 2019/10/30 | 1,270 | 1,270 | 1,245 | 1,256 | -39 | -3% | 10,900 |
| 2019/10/29 | 1,290 | 1,295 | 1,287 | 1,295 | +8 | +0.6% | 3,100 |
| 2019/10/28 | 1,290 | 1,290 | 1,279 | 1,287 | ±0 | ±0% | 1,500 |
| 2019/10/25 | 1,278 | 1,288 | 1,278 | 1,287 | +7 | +0.5% | 1,300 |
| 2019/10/24 | 1,272 | 1,280 | 1,271 | 1,280 | -2 | -0.2% | 800 |
1351～
1400
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
