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 |
|---|---|---|---|---|---|---|---|
| 2023/11/22 | 1,439 | 1,473 | 1,439 | 1,445 | +6 | +0.4% | 2,300 |
| 2023/11/21 | 1,438 | 1,473 | 1,438 | 1,439 | +3 | +0.2% | 900 |
| 2023/11/20 | 1,436 | 1,442 | 1,436 | 1,436 | -1 | -0.1% | 500 |
| 2023/11/17 | 1,432 | 1,444 | 1,425 | 1,437 | +5 | +0.3% | 3,100 |
| 2023/11/16 | 1,430 | 1,432 | 1,423 | 1,432 | +3 | +0.2% | 300 |
| 2023/11/15 | 1,419 | 1,430 | 1,415 | 1,429 | +4 | +0.3% | 1,800 |
| 2023/11/14 | 1,419 | 1,426 | 1,412 | 1,425 | +8 | +0.6% | 500 |
| 2023/11/13 | 1,420 | 1,425 | 1,417 | 1,417 | -12 | -0.8% | 500 |
| 2023/11/10 | 1,425 | 1,430 | 1,417 | 1,429 | +13 | +0.9% | 900 |
| 2023/11/09 | 1,415 | 1,427 | 1,412 | 1,416 | -14 | -1% | 900 |
| 2023/11/08 | 1,423 | 1,431 | 1,412 | 1,430 | -3 | -0.2% | 600 |
| 2023/11/07 | 1,407 | 1,435 | 1,407 | 1,433 | +27 | +1.9% | 900 |
| 2023/11/06 | 1,401 | 1,436 | 1,401 | 1,406 | ±0 | ±0% | 3,400 |
| 2023/11/02 | 1,407 | 1,418 | 1,403 | 1,406 | ±0 | ±0% | 1,900 |
| 2023/11/01 | 1,410 | 1,410 | 1,405 | 1,406 | +1 | +0.1% | 2,900 |
| 2023/10/31 | 1,420 | 1,434 | 1,401 | 1,405 | -29 | -2% | 5,500 |
| 2023/10/30 | 1,429 | 1,463 | 1,421 | 1,434 | -77 | -5.1% | 11,400 |
| 2023/10/27 | 1,514 | 1,520 | 1,509 | 1,511 | -9 | -0.6% | 5,900 |
| 2023/10/26 | 1,515 | 1,520 | 1,510 | 1,520 | +9 | +0.6% | 3,500 |
| 2023/10/25 | 1,503 | 1,515 | 1,503 | 1,511 | +8 | +0.5% | 2,900 |
| 2023/10/24 | 1,501 | 1,516 | 1,488 | 1,503 | -4 | -0.3% | 5,000 |
| 2023/10/23 | 1,516 | 1,516 | 1,505 | 1,507 | -6 | -0.4% | 1,400 |
| 2023/10/20 | 1,516 | 1,516 | 1,502 | 1,513 | +12 | +0.8% | 4,200 |
| 2023/10/19 | 1,516 | 1,516 | 1,501 | 1,501 | -15 | -1% | 1,600 |
| 2023/10/18 | 1,515 | 1,516 | 1,506 | 1,516 | +14 | +0.9% | 800 |
| 2023/10/17 | 1,524 | 1,524 | 1,499 | 1,502 | -8 | -0.5% | 6,700 |
| 2023/10/16 | 1,508 | 1,511 | 1,508 | 1,510 | +3 | +0.2% | 1,700 |
| 2023/10/13 | 1,523 | 1,528 | 1,507 | 1,507 | -25 | -1.6% | 2,700 |
| 2023/10/12 | 1,550 | 1,550 | 1,506 | 1,532 | -18 | -1.2% | 2,900 |
| 2023/10/11 | 1,535 | 1,550 | 1,535 | 1,550 | +21 | +1.4% | 1,100 |
| 2023/10/10 | 1,555 | 1,565 | 1,512 | 1,529 | -25 | -1.6% | 5,200 |
| 2023/10/06 | 1,533 | 1,554 | 1,533 | 1,554 | +21 | +1.4% | 900 |
| 2023/10/05 | 1,533 | 1,560 | 1,532 | 1,533 | ±0 | ±0% | 3,300 |
| 2023/10/04 | 1,550 | 1,550 | 1,533 | 1,533 | -26 | -1.7% | 2,100 |
| 2023/10/03 | 1,580 | 1,580 | 1,558 | 1,559 | +5 | +0.3% | 4,700 |
| 2023/10/02 | 1,560 | 1,560 | 1,521 | 1,554 | +5 | +0.3% | 5,000 |
| 2023/09/29 | 1,567 | 1,569 | 1,495 | 1,549 | -20 | -1.3% | 4,100 |
| 2023/09/28 | 1,524 | 1,569 | 1,520 | 1,569 | +50 | +3.3% | 10,200 |
| 2023/09/27 | 1,507 | 1,519 | 1,503 | 1,519 | +11 | +0.7% | 4,100 |
| 2023/09/26 | 1,503 | 1,508 | 1,500 | 1,508 | +8 | +0.5% | 2,000 |
| 2023/09/25 | 1,500 | 1,502 | 1,493 | 1,500 | -4 | -0.3% | 900 |
| 2023/09/22 | 1,503 | 1,504 | 1,495 | 1,504 | +1 | +0.1% | 3,800 |
| 2023/09/21 | 1,503 | 1,506 | 1,496 | 1,503 | +4 | +0.3% | 2,100 |
| 2023/09/20 | 1,495 | 1,507 | 1,495 | 1,499 | -6 | -0.4% | 1,200 |
| 2023/09/19 | 1,500 | 1,505 | 1,494 | 1,505 | +4 | +0.3% | 3,300 |
| 2023/09/15 | 1,500 | 1,501 | 1,487 | 1,501 | +1 | +0.1% | 1,500 |
| 2023/09/14 | 1,500 | 1,500 | 1,490 | 1,500 | ±0 | ±0% | 6,900 |
| 2023/09/13 | 1,486 | 1,503 | 1,485 | 1,500 | +14 | +0.9% | 6,200 |
| 2023/09/12 | 1,484 | 1,486 | 1,484 | 1,486 | ±0 | ±0% | 1,200 |
| 2023/09/11 | 1,478 | 1,494 | 1,478 | 1,486 | -5 | -0.3% | 1,700 |
401～
450
件表示中 / 3741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 | 140,900円 | +6.0% | +8.9% | 3.69% | 10.86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 |
| アクシージア | 47,900円 | +8.9% | -69.7% | 2.09% | 78.27倍 | 1.47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 | 422,500円 | -1.7% | +105.7% | 4.97% | 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 |
| ミライアル | 111,400円 | -0.0% | -14.2% | 2.69% | 12.59倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 広栄化学 | 227,000円 | -2.6% | -1.7% | 4.41% | 39.65倍 | 0.51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
