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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 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 |
51～
100
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
