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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,375 | 1,425 | 1,359 | 1,412 | +9 | +0.6% | 45,500 |
| 2017/09/01 | 1,421 | 1,421 | 1,393 | 1,403 | +25 | +1.8% | 57,000 |
| 2017/08/31 | 1,379 | 1,396 | 1,350 | 1,378 | +16 | +1.2% | 42,200 |
| 2017/08/30 | 1,353 | 1,373 | 1,353 | 1,362 | +14 | +1% | 19,200 |
| 2017/08/29 | 1,306 | 1,348 | 1,297 | 1,348 | +40 | +3.1% | 10,900 |
| 2017/08/28 | 1,309 | 1,310 | 1,298 | 1,308 | +13 | +1% | 4,900 |
| 2017/08/25 | 1,288 | 1,297 | 1,287 | 1,295 | +19 | +1.5% | 3,300 |
| 2017/08/24 | 1,300 | 1,314 | 1,274 | 1,276 | -24 | -1.8% | 12,000 |
| 2017/08/23 | 1,284 | 1,320 | 1,284 | 1,300 | +16 | +1.2% | 14,900 |
| 2017/08/22 | 1,267 | 1,290 | 1,265 | 1,284 | +27 | +2.1% | 28,200 |
| 2017/08/21 | 1,239 | 1,257 | 1,239 | 1,257 | +18 | +1.5% | 5,900 |
| 2017/08/18 | 1,235 | 1,242 | 1,235 | 1,239 | +1 | +0.1% | 3,500 |
| 2017/08/17 | 1,240 | 1,248 | 1,231 | 1,238 | -3 | -0.2% | 5,600 |
| 2017/08/16 | 1,218 | 1,241 | 1,211 | 1,241 | +23 | +1.9% | 10,100 |
| 2017/08/15 | 1,212 | 1,219 | 1,195 | 1,218 | +15 | +1.2% | 17,800 |
| 2017/08/14 | 1,210 | 1,210 | 1,195 | 1,203 | -14 | -1.2% | 6,100 |
| 2017/08/10 | 1,204 | 1,229 | 1,204 | 1,217 | +7 | +0.6% | 10,000 |
| 2017/08/09 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 2017/08/08 | 1,177 | 1,202 | 1,175 | 1,200 | +29 | +2.5% | 2,800 |
| 2017/08/07 | 1,157 | 1,171 | 1,157 | 1,171 | ±0 | ±0% | 4,800 |
| 2017/08/04 | 1,184 | 1,184 | 1,170 | 1,171 | -13 | -1.1% | 4,600 |
| 2017/08/03 | 1,190 | 1,190 | 1,183 | 1,184 | -7 | -0.6% | 2,600 |
| 2017/08/02 | 1,187 | 1,199 | 1,186 | 1,191 | +4 | +0.3% | 2,300 |
| 2017/08/01 | 1,200 | 1,200 | 1,186 | 1,187 | -11 | -0.9% | 3,300 |
| 2017/07/31 | 1,223 | 1,223 | 1,181 | 1,198 | ±0 | ±0% | 1,900 |
| 2017/07/28 | 1,200 | 1,200 | 1,190 | 1,198 | -3 | -0.2% | 1,900 |
| 2017/07/27 | 1,202 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 2,300 |
| 2017/07/26 | 1,216 | 1,220 | 1,201 | 1,201 | -16 | -1.3% | 4,900 |
| 2017/07/25 | 1,203 | 1,218 | 1,202 | 1,217 | +9 | +0.7% | 1,200 |
| 2017/07/24 | 1,225 | 1,225 | 1,208 | 1,208 | -12 | -1% | 1,200 |
| 2017/07/21 | 1,220 | 1,234 | 1,211 | 1,220 | +1 | +0.1% | 3,700 |
| 2017/07/20 | 1,213 | 1,226 | 1,205 | 1,219 | +17 | +1.4% | 10,000 |
| 2017/07/19 | 1,203 | 1,206 | 1,200 | 1,202 | -1 | -0.1% | 1,200 |
| 2017/07/18 | 1,203 | 1,212 | 1,200 | 1,203 | +6 | +0.5% | 5,400 |
| 2017/07/14 | 1,192 | 1,197 | 1,191 | 1,197 | +7 | +0.6% | 2,700 |
| 2017/07/13 | 1,186 | 1,190 | 1,185 | 1,190 | +4 | +0.3% | 5,100 |
| 2017/07/12 | 1,185 | 1,187 | 1,180 | 1,186 | +1 | +0.1% | 6,300 |
| 2017/07/11 | 1,182 | 1,185 | 1,178 | 1,185 | +2 | +0.2% | 6,000 |
| 2017/07/10 | 1,175 | 1,183 | 1,175 | 1,183 | +8 | +0.7% | 3,900 |
| 2017/07/07 | 1,175 | 1,179 | 1,172 | 1,175 | ±0 | ±0% | 4,600 |
| 2017/07/06 | 1,179 | 1,180 | 1,164 | 1,175 | ±0 | ±0% | 4,700 |
| 2017/07/05 | 1,175 | 1,175 | 1,171 | 1,175 | +5 | +0.4% | 5,200 |
| 2017/07/04 | 1,170 | 1,175 | 1,166 | 1,170 | ±0 | ±0% | 7,800 |
| 2017/07/03 | 1,175 | 1,175 | 1,157 | 1,170 | -5 | -0.4% | 5,200 |
| 2017/06/30 | 1,180 | 1,185 | 1,175 | 1,175 | -5 | -0.4% | 1,000 |
| 2017/06/29 | 1,175 | 1,185 | 1,175 | 1,180 | +7 | +0.6% | 3,200 |
| 2017/06/28 | 1,180 | 1,186 | 1,173 | 1,173 | -1 | -0.1% | 3,000 |
| 2017/06/27 | 1,175 | 1,179 | 1,170 | 1,174 | -1 | -0.1% | 8,400 |
| 2017/06/26 | 1,175 | 1,183 | 1,170 | 1,175 | ±0 | ±0% | 5,700 |
| 2017/06/23 | 1,178 | 1,187 | 1,175 | 1,175 | -14 | -1.2% | 4,900 |
1951～
2000
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
