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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 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 |
| 2017/06/22 | 1,179 | 1,189 | 1,179 | 1,189 | +10 | +0.8% | 4,100 |
| 2017/06/21 | 1,171 | 1,180 | 1,170 | 1,179 | +4 | +0.3% | 6,200 |
| 2017/06/20 | 1,185 | 1,185 | 1,173 | 1,175 | -11 | -0.9% | 4,500 |
| 2017/06/19 | 1,190 | 1,200 | 1,184 | 1,186 | -4 | -0.3% | 6,800 |
| 2017/06/16 | 1,180 | 1,190 | 1,169 | 1,190 | +18 | +1.5% | 6,500 |
| 2017/06/15 | 1,177 | 1,181 | 1,159 | 1,172 | -7 | -0.6% | 11,800 |
| 2017/06/14 | 1,176 | 1,187 | 1,174 | 1,179 | +7 | +0.6% | 7,300 |
| 2017/06/13 | 1,164 | 1,174 | 1,164 | 1,172 | +11 | +0.9% | 5,000 |
| 2017/06/12 | 1,170 | 1,170 | 1,155 | 1,161 | +6 | +0.5% | 8,800 |
| 2017/06/09 | 1,155 | 1,163 | 1,150 | 1,155 | -22 | -1.9% | 11,200 |
| 2017/06/08 | 1,185 | 1,190 | 1,174 | 1,177 | +6 | +0.5% | 10,900 |
| 2017/06/07 | 1,195 | 1,204 | 1,171 | 1,171 | -48 | -3.9% | 22,800 |
| 2017/06/06 | 1,213 | 1,226 | 1,211 | 1,219 | -21 | -1.7% | 21,500 |
| 2017/06/05 | 1,250 | 1,263 | 1,227 | 1,240 | +37 | +3.1% | 129,000 |
| 2017/06/02 | 1,200 | 1,209 | 1,185 | 1,203 | +17 | +1.4% | 48,300 |
| 2017/06/01 | 1,180 | 1,188 | 1,165 | 1,186 | -2 | -0.2% | 28,700 |
| 2017/05/31 | 1,170 | 1,200 | 1,162 | 1,188 | +35 | +3% | 28,500 |
| 2017/05/30 | 1,147 | 1,155 | 1,141 | 1,153 | +10 | +0.9% | 9,000 |
| 2017/05/29 | 1,144 | 1,145 | 1,135 | 1,143 | +13 | +1.2% | 8,400 |
| 2017/05/26 | 1,128 | 1,138 | 1,127 | 1,130 | +5 | +0.4% | 4,200 |
| 2017/05/25 | 1,121 | 1,132 | 1,115 | 1,125 | +4 | +0.4% | 9,100 |
| 2017/05/24 | 1,120 | 1,126 | 1,107 | 1,121 | +8 | +0.7% | 9,700 |
| 2017/05/23 | 1,116 | 1,122 | 1,106 | 1,113 | -8 | -0.7% | 7,900 |
| 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 |
1951～
2000
件表示中 / 3743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 | 142,900円 | +6.0% | +8.9% | 3.64% | 11.02倍 | 0.46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 |
| ムトー精工 | 154,600円 | -7.5% | -12.8% | 5.82% | 6.82倍 | 0.59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 | 69,900円 | +10.9% | -3.3% | 5.58% | 8.65倍 | 0.73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 |
| アクシージア | 48,100円 | +8.9% | -69.7% | 2.08% | 78.59倍 | 1.48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 |
| 東インキ | 420,500円 | -1.7% | +105.7% | 4.99% | 8.19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 |
市場注目の銘柄
チャート関連のコラム
