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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,127 | 1,232 | 1,103 | 1,108 | +35 | +3.3% | 106,800 |
| 2018/06/25 | 1,123 | 1,130 | 1,070 | 1,073 | -20 | -1.8% | 15,700 |
| 2018/06/22 | 1,100 | 1,120 | 1,043 | 1,093 | -21 | -1.9% | 29,100 |
| 2018/06/21 | 1,128 | 1,160 | 1,100 | 1,114 | -22 | -1.9% | 24,100 |
| 2018/06/20 | 1,173 | 1,184 | 1,083 | 1,136 | -45 | -3.8% | 48,700 |
| 2018/06/19 | 1,225 | 1,225 | 1,160 | 1,181 | -44 | -3.6% | 25,700 |
| 2018/06/18 | 1,269 | 1,269 | 1,216 | 1,225 | -16 | -1.3% | 16,200 |
| 2018/06/15 | 1,280 | 1,280 | 1,239 | 1,241 | +12 | +1% | 13,100 |
| 2018/06/14 | 1,223 | 1,235 | 1,223 | 1,229 | +7 | +0.6% | 12,200 |
| 2018/06/13 | 1,218 | 1,231 | 1,218 | 1,222 | -9 | -0.7% | 6,000 |
| 2018/06/12 | 1,259 | 1,259 | 1,220 | 1,231 | -4 | -0.3% | 16,500 |
| 2018/06/11 | 1,238 | 1,256 | 1,228 | 1,235 | -15 | -1.2% | 22,600 |
| 2018/06/08 | 1,246 | 1,261 | 1,246 | 1,250 | -6 | -0.5% | 6,100 |
| 2018/06/07 | 1,224 | 1,260 | 1,218 | 1,256 | +32 | +2.6% | 14,600 |
| 2018/06/06 | 1,210 | 1,245 | 1,177 | 1,224 | +14 | +1.2% | 37,700 |
| 2018/06/05 | 1,295 | 1,295 | 1,210 | 1,210 | -63 | -4.9% | 39,100 |
| 2018/06/04 | 1,302 | 1,302 | 1,273 | 1,273 | -5 | -0.4% | 13,800 |
| 2018/06/01 | 1,296 | 1,301 | 1,277 | 1,278 | -21 | -1.6% | 16,200 |
| 2018/05/31 | 1,306 | 1,309 | 1,292 | 1,299 | -16 | -1.2% | 12,200 |
| 2018/05/30 | 1,280 | 1,324 | 1,280 | 1,315 | +15 | +1.2% | 15,900 |
| 2018/05/29 | 1,309 | 1,312 | 1,284 | 1,300 | -14 | -1.1% | 24,300 |
| 2018/05/28 | 1,325 | 1,325 | 1,307 | 1,314 | +9 | +0.7% | 5,700 |
| 2018/05/25 | 1,331 | 1,342 | 1,298 | 1,305 | -32 | -2.4% | 34,700 |
| 2018/05/24 | 1,356 | 1,370 | 1,331 | 1,337 | -20 | -1.5% | 20,400 |
| 2018/05/23 | 1,380 | 1,402 | 1,348 | 1,357 | -17 | -1.2% | 23,300 |
| 2018/05/22 | 1,355 | 1,375 | 1,341 | 1,374 | +10 | +0.7% | 12,100 |
| 2018/05/21 | 1,370 | 1,376 | 1,353 | 1,364 | +12 | +0.9% | 16,200 |
| 2018/05/18 | 1,349 | 1,370 | 1,328 | 1,352 | +3 | +0.2% | 23,500 |
| 2018/05/17 | 1,311 | 1,359 | 1,301 | 1,349 | +42 | +3.2% | 24,100 |
| 2018/05/16 | 1,340 | 1,340 | 1,290 | 1,307 | -13 | -1% | 46,800 |
| 2018/05/15 | 1,386 | 1,389 | 1,302 | 1,320 | -60 | -4.3% | 74,500 |
| 2018/05/14 | 1,410 | 1,435 | 1,367 | 1,380 | -186 | -11.9% | 108,700 |
| 2018/05/11 | 1,508 | 1,603 | 1,508 | 1,566 | +45 | +3% | 68,400 |
| 2018/05/10 | 1,596 | 1,596 | 1,501 | 1,521 | -35 | -2.2% | 43,100 |
| 2018/05/09 | 1,561 | 1,580 | 1,499 | 1,556 | -3 | -0.2% | 68,600 |
| 2018/05/08 | 1,444 | 1,580 | 1,421 | 1,559 | +156 | +11.1% | 141,000 |
| 2018/05/07 | 1,420 | 1,452 | 1,382 | 1,403 | -12 | -0.8% | 36,900 |
| 2018/05/02 | 1,318 | 1,426 | 1,315 | 1,415 | +112 | +8.6% | 74,300 |
| 2018/05/01 | 1,301 | 1,327 | 1,285 | 1,303 | +2 | +0.2% | 40,500 |
| 2018/04/27 | 1,334 | 1,334 | 1,273 | 1,301 | +27 | +2.1% | 48,000 |
| 2018/04/26 | 1,312 | 1,323 | 1,268 | 1,274 | -37 | -2.8% | 49,400 |
| 2018/04/25 | 1,341 | 1,354 | 1,305 | 1,311 | -54 | -4% | 48,800 |
| 2018/04/24 | 1,315 | 1,374 | 1,300 | 1,365 | +54 | +4.1% | 46,600 |
| 2018/04/23 | 1,337 | 1,347 | 1,302 | 1,311 | -24 | -1.8% | 22,200 |
| 2018/04/20 | 1,345 | 1,366 | 1,332 | 1,335 | -27 | -2% | 21,700 |
| 2018/04/19 | 1,353 | 1,365 | 1,318 | 1,362 | +21 | +1.6% | 31,700 |
| 2018/04/18 | 1,302 | 1,351 | 1,293 | 1,341 | +28 | +2.1% | 31,400 |
| 2018/04/17 | 1,353 | 1,355 | 1,261 | 1,313 | -40 | -3% | 82,300 |
| 2018/04/16 | 1,422 | 1,424 | 1,342 | 1,353 | -65 | -4.6% | 60,700 |
| 2018/04/13 | 1,367 | 1,423 | 1,347 | 1,418 | +87 | +6.5% | 61,900 |
1751～
1800
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
