ナガオカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 1,262 | 1,390 | 1,256 | 1,378 | +102 | +8% | 158,600 |
| 2025/05/14 | 1,263 | 1,285 | 1,246 | 1,276 | +14 | +1.1% | 13,400 |
| 2025/05/13 | 1,227 | 1,338 | 1,225 | 1,262 | -25 | -1.9% | 108,600 |
| 2025/05/12 | 1,423 | 1,423 | 1,268 | 1,287 | +14 | +1.1% | 124,600 |
| 2025/05/09 | 1,261 | 1,276 | 1,260 | 1,273 | +10 | +0.8% | 6,000 |
| 2025/05/08 | 1,246 | 1,279 | 1,246 | 1,263 | +3 | +0.2% | 5,600 |
| 2025/05/07 | 1,240 | 1,290 | 1,240 | 1,260 | +12 | +1% | 10,200 |
| 2025/05/02 | 1,258 | 1,260 | 1,239 | 1,248 | -10 | -0.8% | 3,000 |
| 2025/05/01 | 1,270 | 1,280 | 1,253 | 1,258 | -3 | -0.2% | 1,900 |
| 2025/04/30 | 1,246 | 1,261 | 1,234 | 1,261 | +15 | +1.2% | 13,000 |
| 2025/04/28 | 1,237 | 1,250 | 1,232 | 1,246 | -7 | -0.6% | 17,000 |
| 2025/04/25 | 1,257 | 1,259 | 1,225 | 1,253 | +9 | +0.7% | 7,300 |
| 2025/04/24 | 1,216 | 1,253 | 1,216 | 1,244 | +39 | +3.2% | 16,300 |
| 2025/04/23 | 1,181 | 1,216 | 1,181 | 1,205 | +30 | +2.6% | 12,100 |
| 2025/04/22 | 1,160 | 1,184 | 1,160 | 1,175 | +5 | +0.4% | 8,500 |
| 2025/04/21 | 1,167 | 1,183 | 1,165 | 1,170 | -5 | -0.4% | 6,000 |
| 2025/04/18 | 1,162 | 1,178 | 1,151 | 1,175 | +18 | +1.6% | 8,300 |
| 2025/04/17 | 1,165 | 1,231 | 1,102 | 1,157 | -3 | -0.3% | 52,600 |
| 2025/04/16 | 1,157 | 1,160 | 1,140 | 1,160 | +3 | +0.3% | 2,300 |
| 2025/04/15 | 1,143 | 1,160 | 1,143 | 1,157 | +17 | +1.5% | 5,600 |
| 2025/04/14 | 1,136 | 1,152 | 1,136 | 1,140 | +15 | +1.3% | 3,600 |
| 2025/04/11 | 1,111 | 1,146 | 1,101 | 1,125 | -46 | -3.9% | 15,700 |
| 2025/04/10 | 1,107 | 1,171 | 1,090 | 1,171 | +124 | +11.8% | 23,300 |
| 2025/04/09 | 1,063 | 1,086 | 998 | 1,047 | -30 | -2.8% | 39,000 |
| 2025/04/08 | 1,107 | 1,120 | 1,041 | 1,077 | +60 | +5.9% | 13,300 |
| 2025/04/07 | 1,000 | 1,059 | 968 | 1,017 | -123 | -10.8% | 73,100 |
| 2025/04/04 | 1,165 | 1,173 | 1,110 | 1,140 | -55 | -4.6% | 47,100 |
| 2025/04/03 | 1,218 | 1,219 | 1,165 | 1,195 | -34 | -2.8% | 35,500 |
| 2025/04/02 | 1,240 | 1,240 | 1,222 | 1,229 | -16 | -1.3% | 13,500 |
| 2025/04/01 | 1,251 | 1,254 | 1,234 | 1,245 | -3 | -0.2% | 12,200 |
| 2025/03/31 | 1,260 | 1,260 | 1,240 | 1,248 | -32 | -2.5% | 13,600 |
| 2025/03/28 | 1,284 | 1,296 | 1,267 | 1,280 | -3 | -0.2% | 14,700 |
| 2025/03/27 | 1,260 | 1,283 | 1,244 | 1,283 | +6 | +0.5% | 13,600 |
| 2025/03/26 | 1,253 | 1,277 | 1,241 | 1,277 | +24 | +1.9% | 13,300 |
| 2025/03/25 | 1,244 | 1,253 | 1,231 | 1,253 | +8 | +0.6% | 8,900 |
| 2025/03/24 | 1,242 | 1,250 | 1,237 | 1,245 | +3 | +0.2% | 5,400 |
| 2025/03/21 | 1,229 | 1,247 | 1,218 | 1,242 | +26 | +2.1% | 13,100 |
| 2025/03/19 | 1,231 | 1,231 | 1,203 | 1,216 | -6 | -0.5% | 8,900 |
| 2025/03/18 | 1,229 | 1,235 | 1,221 | 1,222 | -8 | -0.7% | 6,800 |
| 2025/03/17 | 1,223 | 1,238 | 1,222 | 1,230 | +2 | +0.2% | 11,300 |
| 2025/03/14 | 1,229 | 1,230 | 1,211 | 1,228 | +8 | +0.7% | 4,800 |
| 2025/03/13 | 1,218 | 1,228 | 1,215 | 1,220 | ±0 | ±0% | 9,100 |
| 2025/03/12 | 1,205 | 1,229 | 1,205 | 1,220 | +6 | +0.5% | 5,500 |
| 2025/03/11 | 1,211 | 1,214 | 1,198 | 1,214 | +2 | +0.2% | 15,300 |
| 2025/03/10 | 1,213 | 1,221 | 1,207 | 1,212 | ±0 | ±0% | 3,100 |
| 2025/03/07 | 1,229 | 1,229 | 1,205 | 1,212 | -17 | -1.4% | 2,400 |
| 2025/03/06 | 1,206 | 1,229 | 1,205 | 1,229 | +13 | +1.1% | 7,500 |
| 2025/03/05 | 1,212 | 1,217 | 1,200 | 1,216 | +4 | +0.3% | 4,200 |
| 2025/03/04 | 1,208 | 1,217 | 1,203 | 1,212 | -3 | -0.2% | 9,400 |
| 2025/03/03 | 1,208 | 1,218 | 1,205 | 1,215 | +7 | +0.6% | 12,300 |
1～
50
件表示中 / 2413件
類似銘柄と比較する
現在ご覧いただいている「ナガオカ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガオカ | 137,800円 | -5.3% | -15.2% | 2.54% | 9.61倍 | 1.37倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ヨシタケ | 71,400円 | +8.4% | -9.0% | 3.78% | 9.08倍 | 0.56倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| エーワン精密 | 187,400円 | +4.3% | -10.7% | 5.34% | 109.40倍 | 1.22倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| テセック | 162,800円 | -6.7% | -79.2% | 6.14% | 89.16倍 | 0.63倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ＳＡＮＥＩ | 198,100円 | +5.4% | +19.4% | 3.23% | 6.25倍 | 0.64倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
