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 |
|---|---|---|---|---|---|---|---|
| 2025/08/25 | 1,405 | 1,423 | 1,398 | 1,400 | -5 | -0.4% | 6,400 |
| 2025/08/22 | 1,407 | 1,413 | 1,390 | 1,405 | -2 | -0.1% | 5,500 |
| 2025/08/21 | 1,392 | 1,419 | 1,392 | 1,407 | +12 | +0.9% | 8,100 |
| 2025/08/20 | 1,396 | 1,407 | 1,387 | 1,395 | -1 | -0.1% | 7,200 |
| 2025/08/19 | 1,396 | 1,412 | 1,395 | 1,396 | -5 | -0.4% | 8,600 |
| 2025/08/18 | 1,400 | 1,410 | 1,396 | 1,401 | +1 | +0.1% | 9,800 |
| 2025/08/15 | 1,419 | 1,419 | 1,385 | 1,400 | -19 | -1.3% | 11,100 |
| 2025/08/14 | 1,395 | 1,435 | 1,394 | 1,419 | +23 | +1.6% | 20,400 |
| 2025/08/13 | 1,398 | 1,407 | 1,382 | 1,396 | +13 | +0.9% | 23,800 |
| 2025/08/12 | 1,379 | 1,429 | 1,337 | 1,383 | -116 | -7.7% | 91,900 |
| 2025/08/08 | 1,546 | 1,549 | 1,480 | 1,499 | -42 | -2.7% | 27,400 |
| 2025/08/07 | 1,467 | 1,546 | 1,444 | 1,541 | +73 | +5% | 40,200 |
| 2025/08/06 | 1,432 | 1,469 | 1,431 | 1,468 | +32 | +2.2% | 10,100 |
| 2025/08/05 | 1,420 | 1,462 | 1,417 | 1,436 | +7 | +0.5% | 8,100 |
| 2025/08/04 | 1,390 | 1,460 | 1,390 | 1,429 | +30 | +2.1% | 7,900 |
| 2025/08/01 | 1,395 | 1,425 | 1,372 | 1,399 | +4 | +0.3% | 10,500 |
| 2025/07/31 | 1,415 | 1,421 | 1,392 | 1,395 | -31 | -2.2% | 6,600 |
| 2025/07/30 | 1,407 | 1,426 | 1,400 | 1,426 | +12 | +0.8% | 6,400 |
| 2025/07/29 | 1,416 | 1,439 | 1,414 | 1,414 | -13 | -0.9% | 2,100 |
| 2025/07/28 | 1,390 | 1,428 | 1,390 | 1,427 | +37 | +2.7% | 11,000 |
| 2025/07/25 | 1,392 | 1,403 | 1,390 | 1,390 | -1 | -0.1% | 3,100 |
| 2025/07/24 | 1,395 | 1,404 | 1,385 | 1,391 | -4 | -0.3% | 5,600 |
| 2025/07/23 | 1,410 | 1,410 | 1,390 | 1,395 | +1 | +0.1% | 3,700 |
| 2025/07/22 | 1,404 | 1,404 | 1,383 | 1,394 | -10 | -0.7% | 900 |
| 2025/07/18 | 1,391 | 1,411 | 1,378 | 1,404 | +13 | +0.9% | 4,300 |
| 2025/07/17 | 1,412 | 1,412 | 1,360 | 1,391 | -20 | -1.4% | 10,700 |
| 2025/07/16 | 1,385 | 1,417 | 1,378 | 1,411 | +26 | +1.9% | 17,700 |
| 2025/07/15 | 1,370 | 1,385 | 1,370 | 1,385 | +16 | +1.2% | 2,100 |
| 2025/07/14 | 1,354 | 1,380 | 1,354 | 1,369 | +12 | +0.9% | 3,600 |
| 2025/07/11 | 1,367 | 1,374 | 1,357 | 1,357 | -10 | -0.7% | 2,900 |
| 2025/07/10 | 1,358 | 1,368 | 1,358 | 1,367 | +9 | +0.7% | 900 |
| 2025/07/09 | 1,369 | 1,386 | 1,356 | 1,358 | +1 | +0.1% | 12,200 |
| 2025/07/08 | 1,362 | 1,372 | 1,357 | 1,357 | -5 | -0.4% | 2,500 |
| 2025/07/07 | 1,371 | 1,374 | 1,358 | 1,362 | -9 | -0.7% | 1,400 |
| 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 |
1～
50
件表示中 / 2483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 | 140,000円 | +12.2% | +12.7% | 2.50% | 8.88倍 | 1.30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 |
| 日ギア | 71,400円 | -2.7% | -2.9% | 1.12% | 6.87倍 | 0.81倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
| テセック | 174,900円 | -6.7% | -79.2% | 5.72% | 94.95倍 | 0.67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 |
| ジェイイーティ | 72,300円 | -24.9% | - | 0.00% | - | 0.96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 |
| エーワン精密 | 177,200円 | +6.9% | +168.9% | 5.64% | 40.44倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
