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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 980 | 980 | 906 | 940 | -133 | -12.4% | 19,100 |
| 2014/02/03 | 1,078 | 1,110 | 1,051 | 1,073 | -47 | -4.2% | 12,900 |
| 2014/01/31 | 1,199 | 1,199 | 1,106 | 1,120 | -70 | -5.9% | 7,500 |
| 2014/01/30 | 1,168 | 1,192 | 1,165 | 1,190 | +6 | +0.5% | 10,000 |
| 2014/01/29 | 1,199 | 1,199 | 1,182 | 1,184 | +4 | +0.3% | 4,000 |
| 2014/01/28 | 1,186 | 1,210 | 1,166 | 1,180 | -35 | -2.9% | 8,400 |
| 2014/01/27 | 1,180 | 1,215 | 1,138 | 1,215 | -4 | -0.3% | 16,900 |
| 2014/01/24 | 1,223 | 1,229 | 1,219 | 1,219 | -10 | -0.8% | 8,000 |
| 2014/01/23 | 1,230 | 1,237 | 1,219 | 1,229 | +1 | +0.1% | 10,000 |
| 2014/01/22 | 1,221 | 1,240 | 1,221 | 1,228 | +7 | +0.6% | 6,700 |
| 2014/01/21 | 1,240 | 1,240 | 1,220 | 1,221 | -8 | -0.7% | 9,400 |
| 2014/01/20 | 1,226 | 1,236 | 1,215 | 1,229 | +14 | +1.2% | 3,800 |
| 2014/01/17 | 1,195 | 1,215 | 1,186 | 1,215 | +20 | +1.7% | 9,000 |
| 2014/01/16 | 1,207 | 1,212 | 1,195 | 1,195 | +2 | +0.2% | 6,200 |
| 2014/01/15 | 1,186 | 1,199 | 1,150 | 1,193 | +8 | +0.7% | 13,300 |
| 2014/01/14 | 1,175 | 1,200 | 1,175 | 1,185 | ±0 | ±0% | 7,900 |
| 2014/01/10 | 1,169 | 1,185 | 1,163 | 1,185 | +5 | +0.4% | 10,800 |
| 2014/01/09 | 1,220 | 1,220 | 1,180 | 1,180 | -2 | -0.2% | 15,400 |
| 2014/01/08 | 1,200 | 1,200 | 1,170 | 1,182 | +17 | +1.5% | 12,300 |
| 2014/01/07 | 1,170 | 1,175 | 1,162 | 1,165 | +3 | +0.3% | 9,400 |
| 2014/01/06 | 1,151 | 1,187 | 1,151 | 1,162 | -49 | -4% | 25,200 |
| 2013/12/30 | 1,168 | 1,214 | 1,168 | 1,211 | +35 | +3% | 11,600 |
| 2013/12/27 | 1,183 | 1,190 | 1,175 | 1,176 | +9 | +0.8% | 5,100 |
| 2013/12/26 | 1,160 | 1,170 | 1,139 | 1,167 | +1 | +0.1% | 12,500 |
| 2013/12/25 | 1,130 | 1,175 | 1,130 | 1,166 | +36 | +3.2% | 20,700 |
| 2013/12/24 | 1,203 | 1,219 | 1,107 | 1,130 | -100 | -8.1% | 58,200 |
| 2013/12/20 | 1,235 | 1,245 | 1,212 | 1,230 | -5 | -0.4% | 24,000 |
| 2013/12/19 | 1,224 | 1,241 | 1,224 | 1,235 | +4 | +0.3% | 13,500 |
| 2013/12/18 | 1,261 | 1,261 | 1,210 | 1,231 | ±0 | ±0% | 12,100 |
| 2013/12/17 | 1,285 | 1,285 | 1,231 | 1,231 | +25 | +2.1% | 17,400 |
| 2013/12/16 | 1,290 | 1,290 | 1,203 | 1,206 | -100 | -7.7% | 37,500 |
| 2013/12/13 | 1,311 | 1,325 | 1,306 | 1,306 | -24 | -1.8% | 26,600 |
| 2013/12/12 | 1,338 | 1,358 | 1,324 | 1,330 | -64 | -4.6% | 52,600 |
| 2013/12/11 | 1,461 | 1,465 | 1,394 | 1,394 | -89 | -6% | 86,500 |
| 2013/12/10 | 1,499 | 1,555 | 1,455 | 1,483 | -232 | -13.5% | 306,000 |
| 2013/12/09 | 1,610 | 1,750 | 1,600 | 1,715 | +145 | +9.2% | 282,500 |
| 2013/12/06 | 1,486 | 1,640 | 1,486 | 1,570 | +84 | +5.7% | 144,700 |
| 2013/12/05 | 1,486 | 1,524 | 1,470 | 1,486 | ±0 | ±0% | 34,700 |
| 2013/12/04 | 1,510 | 1,510 | 1,430 | 1,486 | -67 | -4.3% | 48,600 |
| 2013/12/03 | 1,580 | 1,580 | 1,518 | 1,553 | -27 | -1.7% | 51,900 |
| 2013/12/02 | 1,630 | 1,630 | 1,545 | 1,580 | -20 | -1.3% | 52,900 |
| 2013/11/29 | 1,630 | 1,650 | 1,560 | 1,600 | -18 | -1.1% | 56,600 |
| 2013/11/28 | 1,605 | 1,636 | 1,514 | 1,618 | -41 | -2.5% | 66,300 |
| 2013/11/27 | 1,630 | 1,750 | 1,558 | 1,659 | +179 | +12.1% | 129,100 |
| 2013/11/26 | 1,520 | 1,520 | 1,475 | 1,480 | +10 | +0.7% | 23,800 |
| 2013/11/25 | 1,530 | 1,545 | 1,455 | 1,470 | -26 | -1.7% | 50,400 |
| 2013/11/22 | 1,380 | 1,514 | 1,375 | 1,496 | +136 | +10% | 71,500 |
| 2013/11/21 | 1,344 | 1,360 | 1,332 | 1,360 | +35 | +2.6% | 6,800 |
| 2013/11/20 | 1,325 | 1,333 | 1,295 | 1,325 | +1 | +0.1% | 11,500 |
| 2013/11/19 | 1,328 | 1,334 | 1,320 | 1,324 | -4 | -0.3% | 4,700 |
2801～
2850
件表示中 / 3744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 | 141,300円 | +6.0% | +8.9% | 3.68% | 10.89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 | 155,500円 | -7.5% | -12.8% | 5.79% | 6.86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 | 69,600円 | +10.9% | -3.3% | 5.60% | 8.61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 |
| 東インキ | 422,000円 | -1.7% | +105.7% | 4.98% | 8.22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 |
| アクシージア | 47,700円 | +8.9% | -69.7% | 2.10% | 77.94倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
