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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,069 | 1,087 | 1,069 | 1,085 | +17 | +1.6% | 17,300 |
| 2024/12/10 | 1,059 | 1,075 | 1,051 | 1,068 | +12 | +1.1% | 13,800 |
| 2024/12/09 | 1,063 | 1,068 | 1,042 | 1,056 | -2 | -0.2% | 26,000 |
| 2024/12/06 | 1,090 | 1,090 | 1,051 | 1,058 | -41 | -3.7% | 28,200 |
| 2024/12/05 | 1,119 | 1,125 | 1,090 | 1,099 | -5 | -0.5% | 10,100 |
| 2024/12/04 | 1,113 | 1,125 | 1,102 | 1,104 | -9 | -0.8% | 18,500 |
| 2024/12/03 | 1,085 | 1,138 | 1,085 | 1,113 | +25 | +2.3% | 24,000 |
| 2024/12/02 | 1,100 | 1,109 | 1,088 | 1,088 | -14 | -1.3% | 16,300 |
| 2024/11/29 | 1,081 | 1,114 | 1,066 | 1,102 | +24 | +2.2% | 24,800 |
| 2024/11/28 | 1,057 | 1,078 | 1,055 | 1,078 | +13 | +1.2% | 12,700 |
| 2024/11/27 | 1,067 | 1,081 | 1,060 | 1,065 | -2 | -0.2% | 27,600 |
| 2024/11/26 | 1,117 | 1,117 | 1,062 | 1,067 | -42 | -3.8% | 43,300 |
| 2024/11/25 | 1,123 | 1,135 | 1,106 | 1,109 | -22 | -1.9% | 27,200 |
| 2024/11/22 | 1,143 | 1,145 | 1,117 | 1,131 | -13 | -1.1% | 15,100 |
| 2024/11/21 | 1,173 | 1,173 | 1,142 | 1,144 | -24 | -2.1% | 11,400 |
| 2024/11/20 | 1,159 | 1,180 | 1,149 | 1,168 | +12 | +1% | 12,200 |
| 2024/11/19 | 1,151 | 1,167 | 1,141 | 1,156 | +11 | +1% | 7,900 |
| 2024/11/18 | 1,134 | 1,150 | 1,120 | 1,145 | +16 | +1.4% | 13,000 |
| 2024/11/15 | 1,138 | 1,138 | 1,101 | 1,129 | -9 | -0.8% | 25,100 |
| 2024/11/14 | 1,120 | 1,150 | 1,102 | 1,138 | -80 | -6.6% | 59,500 |
| 2024/11/13 | 1,181 | 1,220 | 1,176 | 1,218 | +48 | +4.1% | 25,600 |
| 2024/11/12 | 1,184 | 1,199 | 1,170 | 1,170 | -14 | -1.2% | 6,100 |
| 2024/11/11 | 1,178 | 1,187 | 1,173 | 1,184 | ±0 | ±0% | 5,100 |
| 2024/11/08 | 1,203 | 1,210 | 1,182 | 1,184 | -12 | -1% | 5,800 |
| 2024/11/07 | 1,201 | 1,224 | 1,189 | 1,196 | +7 | +0.6% | 11,700 |
| 2024/11/06 | 1,206 | 1,211 | 1,185 | 1,189 | +13 | +1.1% | 8,700 |
| 2024/11/05 | 1,192 | 1,213 | 1,176 | 1,176 | -22 | -1.8% | 6,600 |
| 2024/11/01 | 1,220 | 1,220 | 1,187 | 1,198 | -34 | -2.8% | 15,900 |
| 2024/10/31 | 1,165 | 1,240 | 1,165 | 1,232 | +72 | +6.2% | 19,200 |
| 2024/10/30 | 1,153 | 1,168 | 1,133 | 1,160 | +37 | +3.3% | 16,500 |
| 2024/10/29 | 1,111 | 1,139 | 1,111 | 1,123 | +15 | +1.4% | 18,000 |
| 2024/10/28 | 1,093 | 1,135 | 1,087 | 1,108 | +28 | +2.6% | 19,300 |
| 2024/10/25 | 1,104 | 1,114 | 1,079 | 1,080 | -23 | -2.1% | 11,900 |
| 2024/10/24 | 1,081 | 1,118 | 1,081 | 1,103 | +7 | +0.6% | 20,900 |
| 2024/10/23 | 1,119 | 1,140 | 1,095 | 1,096 | -20 | -1.8% | 31,100 |
| 2024/10/22 | 1,128 | 1,143 | 1,110 | 1,116 | -10 | -0.9% | 22,600 |
| 2024/10/21 | 1,136 | 1,145 | 1,122 | 1,126 | -14 | -1.2% | 29,100 |
| 2024/10/18 | 1,157 | 1,160 | 1,135 | 1,140 | -33 | -2.8% | 37,100 |
| 2024/10/17 | 1,193 | 1,193 | 1,171 | 1,173 | -18 | -1.5% | 9,600 |
| 2024/10/16 | 1,199 | 1,199 | 1,175 | 1,191 | -9 | -0.8% | 12,900 |
| 2024/10/15 | 1,216 | 1,220 | 1,189 | 1,200 | -10 | -0.8% | 21,900 |
| 2024/10/11 | 1,214 | 1,216 | 1,207 | 1,210 | ±0 | ±0% | 3,900 |
| 2024/10/10 | 1,206 | 1,220 | 1,206 | 1,210 | -6 | -0.5% | 6,800 |
| 2024/10/09 | 1,209 | 1,222 | 1,208 | 1,216 | +7 | +0.6% | 6,800 |
| 2024/10/08 | 1,237 | 1,248 | 1,206 | 1,209 | -16 | -1.3% | 12,100 |
| 2024/10/07 | 1,239 | 1,240 | 1,220 | 1,225 | +1 | +0.1% | 13,000 |
| 2024/10/04 | 1,235 | 1,244 | 1,220 | 1,224 | -16 | -1.3% | 12,900 |
| 2024/10/03 | 1,267 | 1,267 | 1,238 | 1,240 | +3 | +0.2% | 10,300 |
| 2024/10/02 | 1,296 | 1,296 | 1,229 | 1,237 | -59 | -4.6% | 12,200 |
| 2024/10/01 | 1,284 | 1,296 | 1,251 | 1,296 | +25 | +2% | 5,100 |
101～
150
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 | 136,800円 | -5.3% | -15.2% | 2.56% | 9.54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 |
| ヨシタケ | 74,500円 | +8.4% | -9.0% | 3.62% | 9.47倍 | 0.58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 | 186,500円 | +4.3% | -10.7% | 5.36% | 108.87倍 | 1.21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 | 161,400円 | -6.7% | -79.2% | 6.20% | 88.39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 |
| ＳＡＮＥＩ | 199,200円 | +5.4% | +19.4% | 3.21% | 6.28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
