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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 1,087 | 1,128 | 1,087 | 1,121 | +46 | +4.3% | 8,500 |
| 2017/05/19 | 1,070 | 1,083 | 1,070 | 1,075 | +3 | +0.3% | 6,200 |
| 2017/05/18 | 1,095 | 1,095 | 1,030 | 1,072 | -30 | -2.7% | 14,600 |
| 2017/05/17 | 1,116 | 1,122 | 1,080 | 1,102 | +1 | +0.1% | 34,400 |
| 2017/05/16 | 1,097 | 1,125 | 1,091 | 1,101 | +12 | +1.1% | 14,000 |
| 2017/05/15 | 1,095 | 1,096 | 1,087 | 1,089 | +2 | +0.2% | 8,800 |
| 2017/05/12 | 1,091 | 1,095 | 1,080 | 1,087 | +3 | +0.3% | 8,500 |
| 2017/05/11 | 1,079 | 1,086 | 1,073 | 1,084 | +11 | +1% | 12,600 |
| 2017/05/10 | 1,070 | 1,074 | 1,061 | 1,073 | +7 | +0.7% | 6,200 |
| 2017/05/09 | 1,067 | 1,068 | 1,057 | 1,066 | -1 | -0.1% | 3,000 |
| 2017/05/08 | 1,061 | 1,073 | 1,054 | 1,067 | +28 | +2.7% | 8,800 |
| 2017/05/02 | 1,033 | 1,045 | 1,033 | 1,039 | +8 | +0.8% | 5,600 |
| 2017/05/01 | 1,030 | 1,039 | 1,021 | 1,031 | +10 | +1% | 4,400 |
| 2017/04/28 | 1,025 | 1,025 | 1,019 | 1,021 | -4 | -0.4% | 1,300 |
| 2017/04/27 | 1,032 | 1,032 | 1,019 | 1,025 | -7 | -0.7% | 2,800 |
| 2017/04/26 | 1,030 | 1,042 | 1,030 | 1,032 | -9 | -0.9% | 6,700 |
| 2017/04/25 | 1,026 | 1,044 | 1,026 | 1,041 | -1 | -0.1% | 4,200 |
| 2017/04/24 | 1,022 | 1,046 | 1,022 | 1,042 | +5 | +0.5% | 6,400 |
| 2017/04/21 | 1,030 | 1,044 | 1,029 | 1,037 | +12 | +1.2% | 9,100 |
| 2017/04/20 | 1,010 | 1,030 | 1,010 | 1,025 | +4 | +0.4% | 8,000 |
| 2017/04/19 | 1,014 | 1,027 | 1,012 | 1,021 | -7 | -0.7% | 3,700 |
| 2017/04/18 | 1,040 | 1,044 | 1,028 | 1,028 | +4 | +0.4% | 1,600 |
| 2017/04/17 | 1,025 | 1,025 | 1,018 | 1,024 | -22 | -2.1% | 2,000 |
| 2017/04/14 | 1,056 | 1,056 | 1,032 | 1,046 | -10 | -0.9% | 3,100 |
| 2017/04/13 | 1,055 | 1,056 | 1,047 | 1,056 | ±0 | ±0% | 2,700 |
| 2017/04/12 | 1,055 | 1,066 | 1,043 | 1,056 | -9 | -0.8% | 5,600 |
| 2017/04/11 | 1,071 | 1,071 | 1,055 | 1,065 | -6 | -0.6% | 10,400 |
| 2017/04/10 | 1,036 | 1,071 | 1,036 | 1,071 | +35 | +3.4% | 11,700 |
| 2017/04/07 | 1,026 | 1,046 | 1,011 | 1,036 | ±0 | ±0% | 11,600 |
| 2017/04/06 | 1,043 | 1,044 | 1,011 | 1,036 | -7 | -0.7% | 21,000 |
| 2017/04/05 | 1,040 | 1,066 | 1,040 | 1,043 | -5 | -0.5% | 6,400 |
| 2017/04/04 | 1,082 | 1,082 | 1,030 | 1,048 | -32 | -3% | 17,300 |
| 2017/04/03 | 1,072 | 1,089 | 1,072 | 1,080 | +10 | +0.9% | 5,500 |
| 2017/03/31 | 1,069 | 1,074 | 1,067 | 1,070 | +1 | +0.1% | 5,800 |
| 2017/03/30 | 1,069 | 1,083 | 1,069 | 1,069 | ±0 | ±0% | 2,600 |
| 2017/03/29 | 1,096 | 1,096 | 1,051 | 1,069 | +3 | +0.3% | 12,800 |
| 2017/03/28 | 1,093 | 1,093 | 1,062 | 1,066 | +15 | +1.4% | 6,700 |
| 2017/03/27 | 1,050 | 1,053 | 1,045 | 1,051 | -12 | -1.1% | 3,200 |
| 2017/03/24 | 1,063 | 1,067 | 1,058 | 1,063 | -4 | -0.4% | 3,900 |
| 2017/03/23 | 1,063 | 1,067 | 1,056 | 1,067 | +10 | +0.9% | 2,800 |
| 2017/03/22 | 1,074 | 1,074 | 1,057 | 1,057 | -17 | -1.6% | 5,300 |
| 2017/03/21 | 1,053 | 1,075 | 1,053 | 1,074 | +21 | +2% | 3,500 |
| 2017/03/17 | 1,057 | 1,058 | 1,049 | 1,053 | -6 | -0.6% | 3,000 |
| 2017/03/16 | 1,022 | 1,059 | 1,019 | 1,059 | +20 | +1.9% | 10,200 |
| 2017/03/15 | 1,058 | 1,063 | 1,039 | 1,039 | -19 | -1.8% | 11,300 |
| 2017/03/14 | 1,066 | 1,070 | 1,056 | 1,058 | -12 | -1.1% | 3,600 |
| 2017/03/13 | 1,073 | 1,075 | 1,070 | 1,070 | -3 | -0.3% | 1,700 |
| 2017/03/10 | 1,075 | 1,082 | 1,067 | 1,073 | -1 | -0.1% | 3,700 |
| 2017/03/09 | 1,080 | 1,080 | 1,063 | 1,074 | +18 | +1.7% | 10,900 |
| 2017/03/08 | 1,088 | 1,088 | 1,051 | 1,056 | -11 | -1% | 8,400 |
1951～
2000
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
