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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 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 |
| 2018/03/13 | 1,389 | 1,392 | 1,386 | 1,386 | +1 | +0.1% | 2,200 |
| 2018/03/12 | 1,409 | 1,415 | 1,360 | 1,385 | -23 | -1.6% | 4,700 |
| 2018/03/09 | 1,412 | 1,422 | 1,406 | 1,408 | -10 | -0.7% | 400 |
| 2018/03/08 | 1,408 | 1,418 | 1,406 | 1,418 | +12 | +0.9% | 900 |
| 2018/03/07 | 1,420 | 1,421 | 1,405 | 1,406 | -6 | -0.4% | 2,200 |
| 2018/03/06 | 1,433 | 1,489 | 1,411 | 1,412 | -9 | -0.6% | 2,800 |
| 2018/03/05 | 1,587 | 1,587 | 1,421 | 1,421 | -165 | -10.4% | 11,200 |
| 2018/03/02 | 1,510 | 1,610 | 1,505 | 1,586 | +69 | +4.5% | 11,800 |
| 2018/03/01 | 1,570 | 1,570 | 1,488 | 1,517 | -60 | -3.8% | 2,400 |
| 2018/02/28 | 1,560 | 1,580 | 1,560 | 1,577 | +26 | +1.7% | 2,100 |
| 2018/02/27 | 1,551 | 1,551 | 1,551 | 1,551 | +6 | +0.4% | 1,100 |
| 2018/02/26 | 1,559 | 1,559 | 1,542 | 1,545 | +4 | +0.3% | 500 |
| 2018/02/23 | 1,522 | 1,550 | 1,522 | 1,541 | +19 | +1.2% | 300 |
| 2018/02/22 | 1,524 | 1,573 | 1,522 | 1,522 | +2 | +0.1% | 17,100 |
| 2018/02/21 | 1,500 | 1,530 | 1,500 | 1,520 | +20 | +1.3% | 1,000 |
| 2018/02/20 | 1,476 | 1,510 | 1,461 | 1,500 | +53 | +3.7% | 8,800 |
| 2018/02/19 | 1,443 | 1,460 | 1,443 | 1,447 | +12 | +0.8% | 700 |
| 2018/02/16 | 1,466 | 1,466 | 1,435 | 1,435 | -24 | -1.6% | 1,900 |
| 2018/02/15 | 1,401 | 1,459 | 1,401 | 1,459 | +60 | +4.3% | 1,100 |
| 2018/02/14 | 1,410 | 1,410 | 1,381 | 1,399 | -48 | -3.3% | 1,500 |
| 2018/02/13 | 1,384 | 1,450 | 1,384 | 1,447 | +77 | +5.6% | 2,700 |
| 2018/02/09 | 1,380 | 1,380 | 1,353 | 1,370 | -35 | -2.5% | 3,700 |
| 2018/02/08 | 1,395 | 1,408 | 1,395 | 1,405 | +13 | +0.9% | 3,300 |
| 2018/02/07 | 1,433 | 1,433 | 1,392 | 1,392 | +19 | +1.4% | 1,700 |
| 2018/02/06 | 1,375 | 1,400 | 1,353 | 1,373 | -101 | -6.9% | 6,800 |
| 2018/02/05 | 1,474 | 1,485 | 1,472 | 1,474 | -66 | -4.3% | 4,500 |
| 2018/02/02 | 1,562 | 1,562 | 1,540 | 1,540 | -42 | -2.7% | 2,300 |
1801～
1850
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
