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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,524 | 1,569 | 1,520 | 1,569 | +50 | +3.3% | 10,200 |
2023/09/27 | 1,507 | 1,519 | 1,503 | 1,519 | +11 | +0.7% | 4,100 |
2023/09/26 | 1,503 | 1,508 | 1,500 | 1,508 | +8 | +0.5% | 2,000 |
2023/09/25 | 1,500 | 1,502 | 1,493 | 1,500 | -4 | -0.3% | 900 |
2023/09/22 | 1,503 | 1,504 | 1,495 | 1,504 | +1 | +0.1% | 3,800 |
2023/09/21 | 1,503 | 1,506 | 1,496 | 1,503 | +4 | +0.3% | 2,100 |
2023/09/20 | 1,495 | 1,507 | 1,495 | 1,499 | -6 | -0.4% | 1,200 |
2023/09/19 | 1,500 | 1,505 | 1,494 | 1,505 | +4 | +0.3% | 3,300 |
2023/09/15 | 1,500 | 1,501 | 1,487 | 1,501 | +1 | +0.1% | 1,500 |
2023/09/14 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 6,900 |
2023/09/13 | 1,486 | 1,503 | 1,485 | 1,500 | +14 | +0.9% | 6,200 |
2023/09/12 | 1,484 | 1,486 | 1,484 | 1,486 | ±0 | ±0% | 1,200 |
2023/09/11 | 1,478 | 1,494 | 1,478 | 1,486 | -5 | -0.3% | 1,700 |
2023/09/08 | 1,484 | 1,492 | 1,478 | 1,491 | +13 | +0.9% | 3,300 |
2023/09/07 | 1,478 | 1,484 | 1,478 | 1,478 | ±0 | ±0% | 1,800 |
2023/09/06 | 1,482 | 1,483 | 1,473 | 1,478 | +4 | +0.3% | 1,800 |
2023/09/05 | 1,470 | 1,481 | 1,470 | 1,474 | +5 | +0.3% | 2,000 |
2023/09/04 | 1,488 | 1,488 | 1,465 | 1,469 | -31 | -2.1% | 7,500 |
2023/09/01 | 1,499 | 1,503 | 1,493 | 1,500 | +8 | +0.5% | 6,500 |
2023/08/31 | 1,486 | 1,492 | 1,485 | 1,492 | +8 | +0.5% | 2,500 |
2023/08/30 | 1,487 | 1,488 | 1,450 | 1,484 | -8 | -0.5% | 2,900 |
2023/08/29 | 1,487 | 1,492 | 1,486 | 1,492 | +5 | +0.3% | 4,400 |
2023/08/28 | 1,462 | 1,489 | 1,462 | 1,487 | +25 | +1.7% | 5,100 |
2023/08/25 | 1,460 | 1,464 | 1,460 | 1,462 | +1 | +0.1% | 1,000 |
2023/08/24 | 1,466 | 1,466 | 1,460 | 1,461 | -7 | -0.5% | 2,100 |
2023/08/23 | 1,459 | 1,468 | 1,459 | 1,468 | +3 | +0.2% | 800 |
2023/08/22 | 1,491 | 1,492 | 1,451 | 1,465 | -25 | -1.7% | 15,500 |
2023/08/21 | 1,481 | 1,499 | 1,481 | 1,490 | -5 | -0.3% | 3,300 |
2023/08/18 | 1,500 | 1,500 | 1,475 | 1,495 | -10 | -0.7% | 3,700 |
2023/08/17 | 1,498 | 1,507 | 1,498 | 1,505 | +12 | +0.8% | 2,400 |
2023/08/16 | 1,491 | 1,499 | 1,491 | 1,493 | +2 | +0.1% | 300 |
2023/08/15 | 1,497 | 1,510 | 1,482 | 1,491 | +2 | +0.1% | 14,400 |
2023/08/14 | 1,499 | 1,499 | 1,486 | 1,489 | +4 | +0.3% | 3,200 |
2023/08/10 | 1,488 | 1,490 | 1,480 | 1,485 | +4 | +0.3% | 3,100 |
2023/08/09 | 1,496 | 1,496 | 1,480 | 1,481 | -8 | -0.5% | 1,400 |
2023/08/08 | 1,500 | 1,515 | 1,488 | 1,489 | +1 | +0.1% | 6,900 |
2023/08/07 | 1,488 | 1,490 | 1,484 | 1,488 | -9 | -0.6% | 3,400 |
2023/08/04 | 1,500 | 1,500 | 1,494 | 1,497 | +7 | +0.5% | 500 |
2023/08/03 | 1,510 | 1,510 | 1,490 | 1,490 | -22 | -1.5% | 5,700 |
2023/08/02 | 1,516 | 1,518 | 1,512 | 1,512 | -3 | -0.2% | 2,100 |
2023/08/01 | 1,517 | 1,525 | 1,514 | 1,515 | -2 | -0.1% | 3,400 |
2023/07/31 | 1,515 | 1,521 | 1,515 | 1,517 | +2 | +0.1% | 700 |
2023/07/28 | 1,527 | 1,528 | 1,515 | 1,515 | ±0 | ±0% | 400 |
2023/07/27 | 1,515 | 1,515 | 1,515 | 1,515 | -1 | -0.1% | 200 |
2023/07/26 | 1,520 | 1,526 | 1,516 | 1,516 | -1 | -0.1% | 1,000 |
2023/07/25 | 1,526 | 1,526 | 1,517 | 1,517 | -10 | -0.7% | 300 |
2023/07/24 | 1,531 | 1,531 | 1,525 | 1,527 | -5 | -0.3% | 1,200 |
2023/07/21 | 1,514 | 1,534 | 1,514 | 1,532 | +19 | +1.3% | 2,600 |
2023/07/20 | 1,513 | 1,516 | 1,512 | 1,513 | +2 | +0.1% | 2,200 |
2023/07/19 | 1,508 | 1,515 | 1,508 | 1,511 | +3 | +0.2% | 600 |
151~
200
件表示中 / 3454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 | 152,400円 | +6.6% | +7.4% | 3.28% | 11.51倍 | 0.51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 |
ニッタゼラチン | 73,200円 | +2.1% | -24.4% | 2.19% | - | 0.65倍 |
|
ゼラチンで日本一、世界5位。兼営のペプチドは国内2位。米国、インド、中国等で現地生産 |
邦アセチレン | 38,200円 | +5.6% | +24.7% | 3.40% | 11.07倍 | 0.80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 |
リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.46倍 |
|
東大・京大発ベンチャー。iPS試薬・モデル細胞、遺伝子改変等研究支援と再生医療の2本柱 |
戸田工 | 194,000円 | -24.1% | -61.2% | 0.00% | - | 0.64倍 |
|
顔料・MLCC誘電体等電子素材の老舗。2次電池正極材でBASFと合弁、TDKの持分会社 |
市場注目の銘柄
チャート関連のコラム