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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 905 | 941 | 896 | 915 | +3 | +0.3% | 22,700 |
| 2018/11/16 | 907 | 926 | 902 | 912 | +5 | +0.6% | 12,100 |
| 2018/11/15 | 930 | 945 | 900 | 907 | -30 | -3.2% | 26,900 |
| 2018/11/14 | 974 | 984 | 937 | 937 | -38 | -3.9% | 19,900 |
| 2018/11/13 | 961 | 995 | 938 | 975 | -10 | -1% | 24,800 |
| 2018/11/12 | 1,000 | 1,024 | 970 | 985 | -20 | -2% | 26,000 |
| 2018/11/09 | 1,038 | 1,053 | 1,005 | 1,005 | -93 | -8.5% | 28,600 |
| 2018/11/08 | 1,017 | 1,098 | 1,012 | 1,098 | +91 | +9% | 33,700 |
| 2018/11/07 | 1,026 | 1,046 | 1,001 | 1,007 | -15 | -1.5% | 14,300 |
| 2018/11/06 | 1,053 | 1,067 | 1,022 | 1,022 | -36 | -3.4% | 22,700 |
| 2018/11/05 | 1,034 | 1,070 | 1,026 | 1,058 | +24 | +2.3% | 10,500 |
| 2018/11/02 | 1,008 | 1,034 | 1,008 | 1,034 | +25 | +2.5% | 10,000 |
| 2018/11/01 | 1,017 | 1,027 | 1,001 | 1,009 | -28 | -2.7% | 9,500 |
| 2018/10/31 | 1,013 | 1,048 | 994 | 1,037 | +42 | +4.2% | 13,000 |
| 2018/10/30 | 967 | 1,015 | 930 | 995 | +58 | +6.2% | 20,200 |
| 2018/10/29 | 982 | 1,021 | 912 | 937 | -65 | -6.5% | 34,700 |
| 2018/10/26 | 1,086 | 1,137 | 979 | 1,002 | -82 | -7.6% | 43,800 |
| 2018/10/25 | 1,117 | 1,147 | 1,074 | 1,084 | -108 | -9.1% | 27,400 |
| 2018/10/24 | 1,160 | 1,194 | 1,142 | 1,192 | +11 | +0.9% | 15,600 |
| 2018/10/23 | 1,232 | 1,232 | 1,174 | 1,181 | -31 | -2.6% | 12,800 |
| 2018/10/22 | 1,176 | 1,219 | 1,141 | 1,212 | +28 | +2.4% | 12,700 |
| 2018/10/19 | 1,220 | 1,220 | 1,179 | 1,184 | -44 | -3.6% | 10,200 |
| 2018/10/18 | 1,239 | 1,242 | 1,213 | 1,228 | -11 | -0.9% | 4,700 |
| 2018/10/17 | 1,225 | 1,254 | 1,214 | 1,239 | +27 | +2.2% | 8,800 |
| 2018/10/16 | 1,204 | 1,227 | 1,196 | 1,212 | -10 | -0.8% | 12,600 |
| 2018/10/15 | 1,172 | 1,229 | 1,127 | 1,222 | +50 | +4.3% | 22,900 |
| 2018/10/12 | 1,150 | 1,187 | 1,145 | 1,172 | +3 | +0.3% | 17,400 |
| 2018/10/11 | 1,101 | 1,200 | 1,070 | 1,169 | -52 | -4.3% | 59,600 |
| 2018/10/10 | 1,249 | 1,262 | 1,209 | 1,221 | -22 | -1.8% | 13,200 |
| 2018/10/09 | 1,271 | 1,274 | 1,228 | 1,243 | -31 | -2.4% | 20,100 |
| 2018/10/05 | 1,247 | 1,296 | 1,229 | 1,274 | +46 | +3.7% | 43,000 |
| 2018/10/04 | 1,217 | 1,237 | 1,199 | 1,228 | +3 | +0.2% | 24,200 |
| 2018/10/03 | 1,259 | 1,259 | 1,197 | 1,225 | -35 | -2.8% | 46,700 |
| 2018/10/02 | 1,281 | 1,284 | 1,251 | 1,260 | -18 | -1.4% | 20,000 |
| 2018/10/01 | 1,256 | 1,310 | 1,240 | 1,278 | -6 | -0.5% | 37,300 |
| 2018/09/28 | 1,258 | 1,300 | 1,225 | 1,284 | +3 | +0.2% | 72,100 |
| 2018/09/27 | 1,261 | 1,325 | 1,239 | 1,281 | -10 | -0.8% | 94,200 |
| 2018/09/26 | 1,241 | 1,364 | 1,193 | 1,291 | +51 | +4.1% | 446,400 |
| 2018/09/25 | 1,063 | 1,321 | 1,025 | 1,240 | +190 | +18.1% | 530,700 |
| 2018/09/21 | 1,050 | 1,050 | 1,025 | 1,050 | +150 | +16.7% | 147,500 |
| 2018/09/20 | 880 | 906 | 880 | 900 | +21 | +2.4% | 18,500 |
| 2018/09/19 | 885 | 895 | 875 | 879 | -1 | -0.1% | 11,800 |
| 2018/09/18 | 905 | 905 | 875 | 880 | -25 | -2.8% | 22,800 |
| 2018/09/14 | 910 | 927 | 872 | 905 | +55 | +6.5% | 39,600 |
| 2018/09/13 | 860 | 867 | 832 | 850 | -3 | -0.4% | 19,000 |
| 2018/09/12 | 895 | 900 | 853 | 853 | -39 | -4.4% | 14,100 |
| 2018/09/11 | 898 | 898 | 887 | 892 | -3 | -0.3% | 6,100 |
| 2018/09/10 | 901 | 906 | 890 | 895 | +4 | +0.4% | 11,500 |
| 2018/09/07 | 916 | 916 | 890 | 891 | -10 | -1.1% | 14,000 |
| 2018/09/06 | 908 | 917 | 900 | 901 | -15 | -1.6% | 7,300 |
1651～
1700
件表示中 / 2485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 | 139,800円 | +12.2% | +12.7% | 2.50% | 8.87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 | 71,300円 | -2.7% | -2.9% | 1.12% | 6.86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 | 175,600円 | -6.7% | -79.2% | 5.69% | 95.33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 | 71,800円 | -24.9% | - | 0.00% | - | 0.95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 |
| ＳＡＮＥＩ | 204,100円 | +5.4% | +19.4% | 3.14% | 6.44倍 | 0.66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
