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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 1,436 | 1,453 | 1,436 | 1,441 | +5 | +0.3% | 5,800 |
| 2024/09/26 | 1,438 | 1,445 | 1,436 | 1,436 | +14 | +1% | 7,300 |
| 2024/09/25 | 1,415 | 1,428 | 1,408 | 1,422 | +13 | +0.9% | 700 |
| 2024/09/24 | 1,410 | 1,420 | 1,409 | 1,409 | +2 | +0.1% | 1,200 |
| 2024/09/20 | 1,418 | 1,436 | 1,407 | 1,407 | -11 | -0.8% | 2,200 |
| 2024/09/19 | 1,414 | 1,418 | 1,407 | 1,418 | +21 | +1.5% | 400 |
| 2024/09/18 | 1,404 | 1,404 | 1,397 | 1,397 | -7 | -0.5% | 1,300 |
| 2024/09/17 | 1,411 | 1,419 | 1,404 | 1,404 | ±0 | ±0% | 1,400 |
| 2024/09/13 | 1,426 | 1,426 | 1,404 | 1,404 | -29 | -2% | 800 |
| 2024/09/12 | 1,410 | 1,433 | 1,402 | 1,433 | +31 | +2.2% | 500 |
| 2024/09/11 | 1,410 | 1,410 | 1,402 | 1,402 | -11 | -0.8% | 500 |
| 2024/09/10 | 1,407 | 1,413 | 1,402 | 1,413 | +10 | +0.7% | 800 |
| 2024/09/09 | 1,420 | 1,430 | 1,401 | 1,403 | -12 | -0.8% | 3,800 |
| 2024/09/06 | 1,414 | 1,430 | 1,414 | 1,415 | +8 | +0.6% | 2,300 |
| 2024/09/05 | 1,430 | 1,430 | 1,407 | 1,407 | -30 | -2.1% | 2,500 |
| 2024/09/04 | 1,438 | 1,448 | 1,437 | 1,437 | -14 | -1% | 1,700 |
| 2024/09/03 | 1,459 | 1,459 | 1,451 | 1,451 | -9 | -0.6% | 1,700 |
| 2024/09/02 | 1,461 | 1,461 | 1,446 | 1,460 | +19 | +1.3% | 2,500 |
| 2024/08/30 | 1,441 | 1,448 | 1,440 | 1,441 | +1 | +0.1% | 1,000 |
| 2024/08/29 | 1,440 | 1,464 | 1,440 | 1,440 | +3 | +0.2% | 1,100 |
| 2024/08/28 | 1,446 | 1,446 | 1,421 | 1,437 | +17 | +1.2% | 1,200 |
| 2024/08/27 | 1,433 | 1,433 | 1,415 | 1,420 | -13 | -0.9% | 700 |
| 2024/08/26 | 1,447 | 1,477 | 1,433 | 1,433 | -14 | -1% | 2,200 |
| 2024/08/23 | 1,433 | 1,447 | 1,422 | 1,447 | +7 | +0.5% | 800 |
| 2024/08/22 | 1,437 | 1,450 | 1,424 | 1,440 | +3 | +0.2% | 17,300 |
| 2024/08/21 | 1,424 | 1,440 | 1,424 | 1,437 | +19 | +1.3% | 2,300 |
| 2024/08/20 | 1,398 | 1,433 | 1,398 | 1,418 | +28 | +2% | 3,200 |
| 2024/08/19 | 1,400 | 1,400 | 1,379 | 1,390 | +10 | +0.7% | 1,400 |
| 2024/08/16 | 1,361 | 1,380 | 1,350 | 1,380 | +19 | +1.4% | 1,900 |
| 2024/08/15 | 1,336 | 1,362 | 1,332 | 1,361 | +26 | +1.9% | 1,400 |
| 2024/08/14 | 1,350 | 1,350 | 1,326 | 1,335 | +6 | +0.5% | 2,100 |
| 2024/08/13 | 1,318 | 1,330 | 1,318 | 1,329 | -8 | -0.6% | 1,900 |
| 2024/08/09 | 1,316 | 1,337 | 1,312 | 1,337 | +51 | +4% | 600 |
| 2024/08/08 | 1,296 | 1,300 | 1,267 | 1,286 | -10 | -0.8% | 3,400 |
| 2024/08/07 | 1,243 | 1,328 | 1,243 | 1,296 | -7 | -0.5% | 8,900 |
| 2024/08/06 | 1,281 | 1,350 | 1,281 | 1,303 | +23 | +1.8% | 2,000 |
| 2024/08/05 | 1,395 | 1,395 | 1,280 | 1,280 | -136 | -9.6% | 14,000 |
| 2024/08/02 | 1,432 | 1,432 | 1,392 | 1,416 | -23 | -1.6% | 5,100 |
| 2024/08/01 | 1,445 | 1,449 | 1,439 | 1,439 | -6 | -0.4% | 7,800 |
| 2024/07/31 | 1,443 | 1,497 | 1,441 | 1,445 | +3 | +0.2% | 3,200 |
| 2024/07/30 | 1,446 | 1,458 | 1,442 | 1,442 | -5 | -0.3% | 2,000 |
| 2024/07/29 | 1,450 | 1,450 | 1,444 | 1,447 | -3 | -0.2% | 1,400 |
| 2024/07/26 | 1,450 | 1,450 | 1,447 | 1,450 | +2 | +0.1% | 1,400 |
| 2024/07/25 | 1,450 | 1,459 | 1,448 | 1,448 | -2 | -0.1% | 6,500 |
| 2024/07/24 | 1,451 | 1,452 | 1,450 | 1,450 | -12 | -0.8% | 1,500 |
| 2024/07/23 | 1,452 | 1,467 | 1,452 | 1,462 | +9 | +0.6% | 1,400 |
| 2024/07/22 | 1,453 | 1,467 | 1,452 | 1,453 | +2 | +0.1% | 3,700 |
| 2024/07/19 | 1,451 | 1,457 | 1,451 | 1,451 | -7 | -0.5% | 300 |
| 2024/07/18 | 1,457 | 1,460 | 1,454 | 1,458 | -3 | -0.2% | 800 |
| 2024/07/17 | 1,461 | 1,477 | 1,461 | 1,461 | ±0 | ±0% | 1,300 |
151～
200
件表示中 / 3698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 | 137,400円 | +6.0% | +8.9% | 3.78% | 10.59倍 | 0.44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 |
| 東インキ | 416,000円 | -1.7% | +105.7% | 5.05% | 8.20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 |
| 広栄化学 | 228,600円 | -2.6% | -1.7% | 4.37% | 39.93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 |
| アクシージア | 45,600円 | +8.9% | -83.5% | 2.19% | 94.02倍 | 1.40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 |
| フジプレアム | 35,300円 | -19.8% | -64.0% | 1.70% | 32.03倍 | 1.03倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
