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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 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 |
2001～
2050
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 | 148,000円 | +6.0% | +8.9% | 3.51% | 11.41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 | 217,200円 | +27.4% | +500.0% | 0.46% | 80.84倍 | 9.83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 | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29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 | 116,800円 | +18.0% | +10.9% | 5.57% | 15.02倍 | 5.77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 | 69,900円 | +3.0% | -64.8% | 5.58% | 21.72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 |
市場注目の銘柄
チャート関連のコラム
