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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,356 | 1,380 | 1,356 | 1,371 | +3 | +0.2% | 2,300 |
| 2025/07/03 | 1,361 | 1,378 | 1,361 | 1,368 | +2 | +0.1% | 2,200 |
| 2025/07/02 | 1,379 | 1,380 | 1,351 | 1,366 | -4 | -0.3% | 3,100 |
| 2025/07/01 | 1,355 | 1,370 | 1,340 | 1,370 | +15 | +1.1% | 7,300 |
| 2025/06/30 | 1,370 | 1,373 | 1,354 | 1,355 | -16 | -1.2% | 5,400 |
| 2025/06/27 | 1,377 | 1,381 | 1,355 | 1,371 | -11 | -0.8% | 9,300 |
| 2025/06/26 | 1,406 | 1,409 | 1,381 | 1,382 | -19 | -1.4% | 5,200 |
| 2025/06/25 | 1,410 | 1,414 | 1,394 | 1,401 | -1 | -0.1% | 7,200 |
| 2025/06/24 | 1,412 | 1,426 | 1,368 | 1,402 | +2 | +0.1% | 10,800 |
| 2025/06/23 | 1,448 | 1,448 | 1,400 | 1,400 | -49 | -3.4% | 8,900 |
| 2025/06/20 | 1,471 | 1,472 | 1,445 | 1,449 | -20 | -1.4% | 4,200 |
| 2025/06/19 | 1,475 | 1,478 | 1,443 | 1,469 | -2 | -0.1% | 5,800 |
| 2025/06/18 | 1,401 | 1,476 | 1,401 | 1,471 | +78 | +5.6% | 15,600 |
| 2025/06/17 | 1,395 | 1,406 | 1,387 | 1,393 | +11 | +0.8% | 7,600 |
| 2025/06/16 | 1,367 | 1,403 | 1,356 | 1,382 | +14 | +1% | 6,900 |
| 2025/06/13 | 1,403 | 1,411 | 1,367 | 1,368 | -39 | -2.8% | 15,900 |
| 2025/06/12 | 1,407 | 1,416 | 1,406 | 1,407 | -19 | -1.3% | 2,200 |
| 2025/06/11 | 1,410 | 1,433 | 1,410 | 1,426 | +20 | +1.4% | 3,300 |
| 2025/06/10 | 1,439 | 1,454 | 1,406 | 1,406 | -32 | -2.2% | 8,000 |
| 2025/06/09 | 1,426 | 1,466 | 1,426 | 1,438 | +14 | +1% | 11,400 |
| 2025/06/06 | 1,451 | 1,451 | 1,424 | 1,424 | -27 | -1.9% | 7,200 |
| 2025/06/05 | 1,484 | 1,484 | 1,451 | 1,451 | -33 | -2.2% | 11,500 |
| 2025/06/04 | 1,443 | 1,485 | 1,443 | 1,484 | +41 | +2.8% | 19,200 |
| 2025/06/03 | 1,465 | 1,478 | 1,431 | 1,443 | -21 | -1.4% | 25,100 |
| 2025/06/02 | 1,425 | 1,464 | 1,373 | 1,464 | +48 | +3.4% | 46,900 |
| 2025/05/30 | 1,347 | 1,416 | 1,337 | 1,416 | +73 | +5.4% | 23,100 |
| 2025/05/29 | 1,347 | 1,359 | 1,323 | 1,343 | -8 | -0.6% | 5,000 |
| 2025/05/28 | 1,373 | 1,380 | 1,351 | 1,351 | -17 | -1.2% | 9,400 |
| 2025/05/27 | 1,342 | 1,369 | 1,339 | 1,368 | +30 | +2.2% | 7,500 |
| 2025/05/26 | 1,321 | 1,342 | 1,308 | 1,338 | +16 | +1.2% | 6,800 |
| 2025/05/23 | 1,336 | 1,336 | 1,306 | 1,322 | -2 | -0.2% | 3,400 |
| 2025/05/22 | 1,333 | 1,354 | 1,323 | 1,324 | -28 | -2.1% | 11,400 |
| 2025/05/21 | 1,379 | 1,397 | 1,352 | 1,352 | -4 | -0.3% | 10,100 |
| 2025/05/20 | 1,345 | 1,398 | 1,345 | 1,356 | +10 | +0.7% | 13,100 |
| 2025/05/19 | 1,345 | 1,360 | 1,325 | 1,346 | ±0 | ±0% | 20,200 |
| 2025/05/16 | 1,378 | 1,378 | 1,346 | 1,346 | -32 | -2.3% | 11,000 |
| 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 |
1～
50
件表示中 / 2449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 | 137,100円 | -5.3% | -15.2% | 2.55% | 9.56倍 | 1.36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 |
| パンチ | 37,700円 | -2.3% | -29.9% | 4.81% | 57.65倍 | 0.47倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 200,300円 | +2.5% | +8.2% | 3.74% | 11.40倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ジェイイーティ | 72,000円 | +5.3% | +4.2% | 0.97% | 25.54倍 | 0.76倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| テセック | 163,300円 | -6.7% | -79.2% | 6.12% | 88.51倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
