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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 999 | 1,030 | 934 | 958 | -45 | -4.5% | 47,800 |
| 2017/07/31 | 980 | 1,018 | 935 | 1,003 | +3 | +0.3% | 46,400 |
| 2017/07/28 | 1,033 | 1,050 | 1,000 | 1,000 | -33 | -3.2% | 42,200 |
| 2017/07/27 | 1,070 | 1,084 | 1,033 | 1,033 | -45 | -4.2% | 26,500 |
| 2017/07/26 | 1,040 | 1,088 | 1,030 | 1,078 | +24 | +2.3% | 41,700 |
| 2017/07/25 | 1,090 | 1,100 | 1,038 | 1,054 | -26 | -2.4% | 35,200 |
| 2017/07/24 | 1,094 | 1,108 | 1,079 | 1,080 | -53 | -4.7% | 43,500 |
| 2017/07/21 | 1,109 | 1,143 | 1,091 | 1,133 | +6 | +0.5% | 37,600 |
| 2017/07/20 | 1,122 | 1,173 | 1,122 | 1,127 | +7 | +0.6% | 23,500 |
| 2017/07/19 | 1,121 | 1,150 | 1,111 | 1,120 | -9 | -0.8% | 37,000 |
| 2017/07/18 | 1,152 | 1,170 | 1,127 | 1,129 | -69 | -5.8% | 44,600 |
| 2017/07/14 | 1,160 | 1,215 | 1,130 | 1,198 | +16 | +1.4% | 54,000 |
| 2017/07/13 | 1,211 | 1,237 | 1,170 | 1,182 | -49 | -4% | 42,600 |
| 2017/07/12 | 1,196 | 1,240 | 1,115 | 1,231 | +28 | +2.3% | 114,100 |
| 2017/07/11 | 1,213 | 1,221 | 1,200 | 1,203 | -18 | -1.5% | 44,800 |
| 2017/07/10 | 1,277 | 1,277 | 1,205 | 1,221 | -28 | -2.2% | 68,400 |
| 2017/07/07 | 1,236 | 1,298 | 1,227 | 1,249 | -17 | -1.3% | 48,800 |
| 2017/07/06 | 1,280 | 1,280 | 1,190 | 1,266 | +1 | +0.1% | 97,600 |
| 2017/07/05 | 1,347 | 1,349 | 1,240 | 1,265 | -54 | -4.1% | 95,300 |
| 2017/07/04 | 1,400 | 1,439 | 1,277 | 1,319 | -70 | -5% | 155,400 |
| 2017/07/03 | 1,241 | 1,430 | 1,230 | 1,389 | +162 | +13.2% | 347,300 |
| 2017/06/30 | 1,185 | 1,242 | 1,185 | 1,227 | +20 | +1.7% | 79,200 |
| 2017/06/29 | 1,177 | 1,248 | 1,177 | 1,207 | +37 | +3.2% | 73,900 |
| 2017/06/28 | 1,229 | 1,280 | 1,150 | 1,170 | -30 | -2.5% | 145,200 |
| 2017/06/27 | 1,140 | 1,200 | 1,136 | 1,200 | +65 | +5.7% | 64,900 |
| 2017/06/26 | 1,101 | 1,180 | 1,100 | 1,135 | +6 | +0.5% | 48,400 |
| 2017/06/23 | 1,198 | 1,198 | 1,108 | 1,129 | -42 | -3.6% | 82,700 |
| 2017/06/22 | 1,212 | 1,236 | 1,165 | 1,171 | -11 | -0.9% | 103,000 |
| 2017/06/21 | 1,082 | 1,194 | 1,079 | 1,182 | +82 | +7.5% | 213,500 |
| 2017/06/20 | 1,123 | 1,240 | 1,090 | 1,100 | -31 | -2.7% | 375,900 |
| 2017/06/19 | 1,143 | 1,151 | 1,071 | 1,131 | -24 | -2.1% | 137,600 |
| 2017/06/16 | 1,170 | 1,183 | 1,146 | 1,155 | -62 | -5.1% | 139,200 |
| 2017/06/15 | 1,241 | 1,328 | 1,177 | 1,217 | +148 | +13.8% | 548,900 |
| 2017/06/14 | 1,108 | 1,149 | 1,050 | 1,069 | -31 | -2.8% | 134,000 |
| 2017/06/13 | 1,071 | 1,140 | 1,046 | 1,100 | +32 | +3% | 108,200 |
| 2017/06/12 | 1,080 | 1,154 | 1,022 | 1,068 | -22 | -2% | 181,400 |
| 2017/06/09 | 1,140 | 1,140 | 1,079 | 1,090 | -20 | -1.8% | 121,400 |
| 2017/06/08 | 1,250 | 1,260 | 1,100 | 1,110 | -81 | -6.8% | 276,700 |
| 2017/06/07 | 1,171 | 1,228 | 1,159 | 1,191 | -40 | -3.2% | 236,800 |
| 2017/06/06 | 1,349 | 1,486 | 1,186 | 1,231 | -59 | -4.6% | 535,100 |
| 2017/06/05 | 1,340 | 1,438 | 1,255 | 1,290 | -106 | -7.6% | 333,400 |
| 2017/06/02 | 1,140 | 1,397 | 1,140 | 1,396 | +299 | +27.3% | 865,000 |
| 2017/06/01 | 1,031 | 1,192 | 997 | 1,097 | +44 | +4.2% | 480,100 |
| 2017/05/31 | 908 | 1,053 | 905 | 1,053 | +150 | +16.6% | 728,600 |
| 2017/05/30 | 915 | 940 | 903 | 903 | -4 | -0.4% | 91,400 |
| 2017/05/29 | 907 | 938 | 899 | 907 | +29 | +3.3% | 90,400 |
| 2017/05/26 | 907 | 915 | 853 | 878 | -16 | -1.8% | 79,700 |
| 2017/05/25 | 905 | 956 | 894 | 894 | -24 | -2.6% | 114,700 |
| 2017/05/24 | 909 | 959 | 861 | 918 | +16 | +1.8% | 212,000 |
| 2017/05/23 | 937 | 946 | 877 | 902 | +10 | +1.1% | 221,500 |
1901～
1950
件表示中 / 2414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 | 134,600円 | -5.3% | -15.2% | 2.60% | 9.39倍 | 1.34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 |
| 丸山製 | 198,300円 | +2.5% | +8.2% | 3.78% | 11.37倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エーワン精密 | 186,700円 | +4.3% | -10.7% | 5.36% | 108.99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 | 161,000円 | -6.7% | -79.2% | 6.21% | 88.17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 | 196,900円 | +5.4% | +19.4% | 3.25% | 6.22倍 | 0.63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
