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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,277 | 1,278 | 1,218 | 1,234 | -43 | -3.4% | 6,900 |
| 2018/06/27 | 1,281 | 1,285 | 1,276 | 1,277 | -22 | -1.7% | 1,600 |
| 2018/06/26 | 1,313 | 1,313 | 1,281 | 1,299 | +4 | +0.3% | 2,700 |
| 2018/06/25 | 1,295 | 1,313 | 1,294 | 1,295 | ±0 | ±0% | 2,400 |
| 2018/06/22 | 1,300 | 1,308 | 1,294 | 1,295 | +3 | +0.2% | 4,300 |
| 2018/06/21 | 1,317 | 1,325 | 1,292 | 1,292 | -3 | -0.2% | 9,300 |
| 2018/06/20 | 1,294 | 1,295 | 1,288 | 1,295 | +2 | +0.2% | 1,200 |
| 2018/06/19 | 1,311 | 1,324 | 1,293 | 1,293 | -18 | -1.4% | 5,400 |
| 2018/06/18 | 1,311 | 1,339 | 1,311 | 1,311 | +1 | +0.1% | 800 |
| 2018/06/15 | 1,320 | 1,333 | 1,293 | 1,310 | -5 | -0.4% | 15,400 |
| 2018/06/14 | 1,329 | 1,334 | 1,315 | 1,315 | -10 | -0.8% | 1,100 |
| 2018/06/13 | 1,329 | 1,335 | 1,322 | 1,325 | +2 | +0.2% | 5,400 |
| 2018/06/12 | 1,329 | 1,342 | 1,320 | 1,323 | -2 | -0.2% | 5,500 |
| 2018/06/11 | 1,331 | 1,337 | 1,322 | 1,325 | +3 | +0.2% | 3,500 |
| 2018/06/08 | 1,332 | 1,334 | 1,322 | 1,322 | -10 | -0.8% | 10,200 |
| 2018/06/07 | 1,329 | 1,333 | 1,325 | 1,332 | +5 | +0.4% | 2,000 |
| 2018/06/06 | 1,330 | 1,340 | 1,310 | 1,327 | +10 | +0.8% | 8,400 |
| 2018/06/05 | 1,321 | 1,327 | 1,317 | 1,317 | -11 | -0.8% | 9,100 |
| 2018/06/04 | 1,390 | 1,390 | 1,328 | 1,328 | -62 | -4.5% | 21,700 |
| 2018/06/01 | 1,479 | 1,485 | 1,385 | 1,390 | -129 | -8.5% | 31,400 |
| 2018/05/31 | 1,500 | 1,519 | 1,476 | 1,519 | +20 | +1.3% | 6,700 |
| 2018/05/30 | 1,488 | 1,499 | 1,470 | 1,499 | +11 | +0.7% | 7,500 |
| 2018/05/29 | 1,469 | 1,488 | 1,468 | 1,488 | +57 | +4% | 10,900 |
| 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 |
1751～
1800
件表示中 / 3773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 | 147,500円 | +6.0% | +8.9% | 3.53% | 11.37倍 | 0.48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 |
| リベルタ | 211,000円 | +27.4% | +500.0% | 0.47% | 78.53倍 | 9.55倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 邦アセチレン | 35,300円 | +0.6% | -7.8% | 3.97% | 10.23倍 | 0.67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 |
| アルマード | 113,800円 | +18.0% | +10.9% | 5.71% | 14.63倍 | 5.62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 |
| ＵＦＨＤ | 69,200円 | +3.0% | -64.8% | 5.64% | 21.50倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
