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 |
|---|---|---|---|---|---|---|---|
| 2018/05/28 | 1,431 | 1,448 | 1,431 | 1,431 | ±0 | ±0% | 400 |
| 2018/05/25 | 1,438 | 1,439 | 1,420 | 1,431 | -8 | -0.6% | 1,100 |
| 2018/05/24 | 1,449 | 1,449 | 1,429 | 1,439 | -10 | -0.7% | 2,000 |
| 2018/05/23 | 1,450 | 1,450 | 1,439 | 1,449 | ±0 | ±0% | 1,600 |
| 2018/05/22 | 1,423 | 1,450 | 1,423 | 1,449 | +29 | +2% | 3,800 |
| 2018/05/21 | 1,406 | 1,420 | 1,406 | 1,420 | +12 | +0.9% | 1,900 |
| 2018/05/18 | 1,398 | 1,408 | 1,390 | 1,408 | -4 | -0.3% | 2,700 |
| 2018/05/17 | 1,410 | 1,412 | 1,387 | 1,412 | +7 | +0.5% | 4,200 |
| 2018/05/16 | 1,403 | 1,405 | 1,394 | 1,405 | +6 | +0.4% | 1,000 |
| 2018/05/15 | 1,399 | 1,399 | 1,399 | 1,399 | +5 | +0.4% | 100 |
| 2018/05/14 | 1,414 | 1,420 | 1,394 | 1,394 | -20 | -1.4% | 5,800 |
| 2018/05/11 | 1,415 | 1,420 | 1,412 | 1,414 | +4 | +0.3% | 2,600 |
| 2018/05/10 | 1,398 | 1,410 | 1,398 | 1,410 | +22 | +1.6% | 300 |
| 2018/05/09 | 1,398 | 1,398 | 1,388 | 1,388 | -2 | -0.1% | 800 |
| 2018/05/08 | 1,398 | 1,398 | 1,385 | 1,390 | -1 | -0.1% | 3,700 |
| 2018/05/07 | 1,412 | 1,413 | 1,389 | 1,391 | -19 | -1.3% | 3,800 |
| 2018/05/02 | 1,410 | 1,410 | 1,395 | 1,410 | -5 | -0.4% | 6,900 |
| 2018/05/01 | 1,417 | 1,417 | 1,415 | 1,415 | -2 | -0.1% | 1,400 |
| 2018/04/27 | 1,412 | 1,417 | 1,412 | 1,417 | +6 | +0.4% | 400 |
| 2018/04/26 | 1,412 | 1,412 | 1,411 | 1,411 | -1 | -0.1% | 800 |
| 2018/04/25 | 1,413 | 1,415 | 1,405 | 1,412 | -15 | -1.1% | 3,200 |
| 2018/04/24 | 1,419 | 1,427 | 1,419 | 1,427 | +8 | +0.6% | 1,900 |
| 2018/04/23 | 1,425 | 1,431 | 1,415 | 1,419 | -14 | -1% | 700 |
| 2018/04/20 | 1,418 | 1,433 | 1,418 | 1,433 | +15 | +1.1% | 4,000 |
| 2018/04/19 | 1,418 | 1,418 | 1,418 | 1,418 | -3 | -0.2% | 200 |
| 2018/04/18 | 1,417 | 1,422 | 1,410 | 1,421 | +3 | +0.2% | 3,200 |
| 2018/04/17 | 1,418 | 1,418 | 1,418 | 1,418 | -7 | -0.5% | 100 |
| 2018/04/16 | 1,425 | 1,425 | 1,425 | 1,425 | +11 | +0.8% | 400 |
| 2018/04/13 | 1,421 | 1,421 | 1,414 | 1,414 | +9 | +0.6% | 1,000 |
| 2018/04/12 | 1,415 | 1,415 | 1,400 | 1,405 | -17 | -1.2% | 7,100 |
| 2018/04/11 | 1,415 | 1,422 | 1,415 | 1,422 | +7 | +0.5% | 800 |
| 2018/04/10 | 1,431 | 1,431 | 1,415 | 1,415 | -2 | -0.1% | 1,000 |
| 2018/04/09 | 1,414 | 1,424 | 1,414 | 1,417 | +14 | +1% | 1,000 |
| 2018/04/06 | 1,412 | 1,412 | 1,403 | 1,403 | +8 | +0.6% | 600 |
| 2018/04/05 | 1,398 | 1,405 | 1,395 | 1,395 | -3 | -0.2% | 4,300 |
| 2018/04/04 | 1,398 | 1,398 | 1,398 | 1,398 | +13 | +0.9% | 100 |
| 2018/04/03 | 1,388 | 1,388 | 1,385 | 1,385 | -5 | -0.4% | 300 |
| 2018/04/02 | 1,398 | 1,398 | 1,390 | 1,390 | -1 | -0.1% | 500 |
| 2018/03/30 | 1,390 | 1,407 | 1,390 | 1,391 | +14 | +1% | 1,300 |
| 2018/03/29 | 1,365 | 1,377 | 1,365 | 1,377 | +12 | +0.9% | 300 |
| 2018/03/28 | 1,360 | 1,365 | 1,352 | 1,365 | -25 | -1.8% | 3,600 |
| 2018/03/27 | 1,392 | 1,392 | 1,388 | 1,390 | +2 | +0.1% | 1,600 |
| 2018/03/26 | 1,374 | 1,388 | 1,366 | 1,388 | -8 | -0.6% | 900 |
| 2018/03/23 | 1,412 | 1,412 | 1,396 | 1,396 | -83 | -5.6% | 3,300 |
| 2018/03/22 | 1,400 | 1,480 | 1,400 | 1,479 | +79 | +5.6% | 8,000 |
| 2018/03/20 | 1,401 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 1,200 |
| 2018/03/19 | 1,414 | 1,414 | 1,403 | 1,405 | -9 | -0.6% | 500 |
| 2018/03/16 | 1,416 | 1,416 | 1,399 | 1,414 | -4 | -0.3% | 400 |
| 2018/03/15 | 1,414 | 1,428 | 1,404 | 1,418 | +20 | +1.4% | 1,100 |
| 2018/03/14 | 1,395 | 1,399 | 1,381 | 1,398 | +12 | +0.9% | 3,700 |
1701～
1750
件表示中 / 3700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 | 139,400円 | +6.0% | +8.9% | 3.73% | 10.75倍 | 0.45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 |
| 邦アセチレン | 33,800円 | +0.6% | -7.8% | 4.14% | 9.79倍 | 0.64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 |
| ムトー精工 | 147,800円 | -7.5% | -12.8% | 6.09% | 6.57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 |
| ＵＦＨＤ | 66,500円 | +10.9% | -3.3% | 5.86% | 8.17倍 | 0.69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 |
| 広栄化学 | 228,900円 | -2.6% | -1.7% | 4.37% | 39.98倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
