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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,203 | 1,217 | 1,199 | 1,199 | -8 | -0.7% | 1,500 |
| 2018/10/05 | 1,208 | 1,208 | 1,203 | 1,207 | ±0 | ±0% | 1,000 |
| 2018/10/04 | 1,206 | 1,227 | 1,206 | 1,207 | +1 | +0.1% | 1,300 |
| 2018/10/03 | 1,231 | 1,231 | 1,203 | 1,206 | -22 | -1.8% | 1,400 |
| 2018/10/02 | 1,210 | 1,228 | 1,210 | 1,228 | +17 | +1.4% | 1,200 |
| 2018/10/01 | 1,214 | 1,214 | 1,185 | 1,211 | -3 | -0.2% | 1,900 |
| 2018/09/28 | 1,208 | 1,224 | 1,208 | 1,214 | +6 | +0.5% | 3,400 |
| 2018/09/27 | 1,189 | 1,216 | 1,189 | 1,208 | +28 | +2.4% | 4,200 |
| 2018/09/26 | 1,200 | 1,205 | 1,146 | 1,180 | -19 | -1.6% | 5,000 |
| 2018/09/25 | 1,181 | 1,209 | 1,181 | 1,199 | -1 | -0.1% | 700 |
| 2018/09/21 | 1,181 | 1,200 | 1,181 | 1,200 | +20 | +1.7% | 3,500 |
| 2018/09/20 | 1,175 | 1,189 | 1,175 | 1,180 | +18 | +1.5% | 800 |
| 2018/09/19 | 1,175 | 1,176 | 1,162 | 1,162 | -15 | -1.3% | 1,500 |
| 2018/09/18 | 1,162 | 1,177 | 1,162 | 1,177 | +15 | +1.3% | 500 |
| 2018/09/14 | 1,160 | 1,167 | 1,160 | 1,162 | +1 | +0.1% | 800 |
| 2018/09/13 | 1,154 | 1,184 | 1,154 | 1,161 | +8 | +0.7% | 400 |
| 2018/09/12 | 1,176 | 1,176 | 1,153 | 1,153 | -26 | -2.2% | 400 |
| 2018/09/11 | 1,179 | 1,180 | 1,143 | 1,179 | ±0 | ±0% | 2,600 |
| 2018/09/10 | 1,167 | 1,179 | 1,167 | 1,179 | +12 | +1% | 400 |
| 2018/09/07 | 1,167 | 1,167 | 1,160 | 1,167 | ±0 | ±0% | 1,100 |
| 2018/09/06 | 1,168 | 1,170 | 1,167 | 1,167 | -1 | -0.1% | 2,100 |
| 2018/09/05 | 1,175 | 1,175 | 1,168 | 1,168 | -1 | -0.1% | 2,000 |
| 2018/09/04 | 1,170 | 1,175 | 1,169 | 1,169 | ±0 | ±0% | 2,500 |
| 2018/09/03 | 1,198 | 1,198 | 1,150 | 1,169 | -89 | -7.1% | 15,700 |
| 2018/08/31 | 1,258 | 1,291 | 1,255 | 1,258 | ±0 | ±0% | 8,800 |
| 2018/08/30 | 1,259 | 1,272 | 1,245 | 1,258 | -1 | -0.1% | 5,000 |
| 2018/08/29 | 1,260 | 1,274 | 1,259 | 1,259 | ±0 | ±0% | 3,300 |
| 2018/08/28 | 1,260 | 1,260 | 1,258 | 1,259 | -1 | -0.1% | 2,500 |
| 2018/08/27 | 1,230 | 1,260 | 1,227 | 1,260 | +30 | +2.4% | 2,900 |
| 2018/08/24 | 1,227 | 1,233 | 1,227 | 1,230 | +2 | +0.2% | 1,000 |
| 2018/08/23 | 1,236 | 1,236 | 1,228 | 1,228 | -8 | -0.6% | 400 |
| 2018/08/22 | 1,244 | 1,259 | 1,236 | 1,236 | -8 | -0.6% | 13,100 |
| 2018/08/21 | 1,246 | 1,264 | 1,235 | 1,244 | -1 | -0.1% | 3,300 |
| 2018/08/20 | 1,219 | 1,245 | 1,218 | 1,245 | +26 | +2.1% | 2,300 |
| 2018/08/17 | 1,188 | 1,226 | 1,188 | 1,219 | +32 | +2.7% | 3,200 |
| 2018/08/16 | 1,184 | 1,199 | 1,167 | 1,187 | -12 | -1% | 3,400 |
| 2018/08/15 | 1,172 | 1,199 | 1,172 | 1,199 | +29 | +2.5% | 2,500 |
| 2018/08/14 | 1,170 | 1,170 | 1,170 | 1,170 | +3 | +0.3% | 200 |
| 2018/08/13 | 1,162 | 1,171 | 1,162 | 1,167 | +2 | +0.2% | 1,800 |
| 2018/08/10 | 1,173 | 1,173 | 1,165 | 1,165 | -12 | -1% | 600 |
| 2018/08/09 | 1,177 | 1,177 | 1,177 | 1,177 | -3 | -0.3% | 200 |
| 2018/08/08 | 1,177 | 1,180 | 1,177 | 1,180 | +4 | +0.3% | 400 |
| 2018/08/07 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 200 |
| 2018/08/06 | 1,177 | 1,177 | 1,176 | 1,176 | +1 | +0.1% | 600 |
| 2018/08/03 | 1,177 | 1,188 | 1,174 | 1,175 | +4 | +0.3% | 1,000 |
| 2018/08/02 | 1,177 | 1,177 | 1,171 | 1,171 | -7 | -0.6% | 800 |
| 2018/08/01 | 1,167 | 1,178 | 1,167 | 1,178 | +11 | +0.9% | 3,600 |
| 2018/07/31 | 1,167 | 1,177 | 1,167 | 1,167 | -3 | -0.3% | 2,700 |
| 2018/07/30 | 1,164 | 1,174 | 1,164 | 1,170 | +6 | +0.5% | 1,800 |
| 2018/07/27 | 1,165 | 1,165 | 1,164 | 1,164 | +9 | +0.8% | 700 |
1651～
1700
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
