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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,248 | 1,288 | 1,243 | 1,271 | -18 | -1.4% | 14,500 |
| 2024/09/27 | 1,334 | 1,334 | 1,277 | 1,289 | -27 | -2.1% | 26,500 |
| 2024/09/26 | 1,323 | 1,333 | 1,310 | 1,316 | -1 | -0.1% | 14,300 |
| 2024/09/25 | 1,322 | 1,328 | 1,297 | 1,317 | +10 | +0.8% | 11,300 |
| 2024/09/24 | 1,273 | 1,325 | 1,270 | 1,307 | +34 | +2.7% | 13,800 |
| 2024/09/20 | 1,299 | 1,299 | 1,273 | 1,273 | ±0 | ±0% | 8,200 |
| 2024/09/19 | 1,258 | 1,280 | 1,255 | 1,273 | +28 | +2.2% | 19,800 |
| 2024/09/18 | 1,249 | 1,263 | 1,222 | 1,245 | +15 | +1.2% | 7,900 |
| 2024/09/17 | 1,270 | 1,270 | 1,214 | 1,230 | -29 | -2.3% | 9,700 |
| 2024/09/13 | 1,237 | 1,268 | 1,224 | 1,259 | +22 | +1.8% | 7,100 |
| 2024/09/12 | 1,230 | 1,261 | 1,230 | 1,237 | +44 | +3.7% | 16,100 |
| 2024/09/11 | 1,232 | 1,232 | 1,188 | 1,193 | -39 | -3.2% | 25,800 |
| 2024/09/10 | 1,233 | 1,251 | 1,230 | 1,232 | +5 | +0.4% | 9,700 |
| 2024/09/09 | 1,222 | 1,241 | 1,196 | 1,227 | -39 | -3.1% | 34,400 |
| 2024/09/06 | 1,302 | 1,317 | 1,260 | 1,266 | -34 | -2.6% | 18,700 |
| 2024/09/05 | 1,291 | 1,321 | 1,275 | 1,300 | -17 | -1.3% | 18,800 |
| 2024/09/04 | 1,328 | 1,348 | 1,288 | 1,317 | -41 | -3% | 26,700 |
| 2024/09/03 | 1,391 | 1,392 | 1,350 | 1,358 | -2 | -0.1% | 18,200 |
| 2024/09/02 | 1,340 | 1,381 | 1,330 | 1,360 | +44 | +3.3% | 36,100 |
| 2024/08/30 | 1,322 | 1,344 | 1,315 | 1,316 | +14 | +1.1% | 12,400 |
| 2024/08/29 | 1,310 | 1,337 | 1,302 | 1,302 | +11 | +0.9% | 18,000 |
| 2024/08/28 | 1,323 | 1,323 | 1,290 | 1,291 | -38 | -2.9% | 14,000 |
| 2024/08/27 | 1,305 | 1,329 | 1,296 | 1,329 | +33 | +2.5% | 11,400 |
| 2024/08/26 | 1,286 | 1,320 | 1,273 | 1,296 | +30 | +2.4% | 38,000 |
| 2024/08/23 | 1,259 | 1,275 | 1,254 | 1,266 | +11 | +0.9% | 9,500 |
| 2024/08/22 | 1,280 | 1,289 | 1,242 | 1,255 | -25 | -2% | 25,900 |
| 2024/08/21 | 1,277 | 1,292 | 1,266 | 1,280 | -27 | -2.1% | 19,500 |
| 2024/08/20 | 1,298 | 1,318 | 1,298 | 1,307 | +12 | +0.9% | 12,900 |
| 2024/08/19 | 1,339 | 1,348 | 1,295 | 1,295 | -45 | -3.4% | 26,600 |
| 2024/08/16 | 1,353 | 1,356 | 1,332 | 1,340 | ±0 | ±0% | 19,200 |
| 2024/08/15 | 1,328 | 1,356 | 1,318 | 1,340 | +5 | +0.4% | 27,700 |
| 2024/08/14 | 1,343 | 1,375 | 1,325 | 1,335 | -30 | -2.2% | 31,900 |
| 2024/08/13 | 1,400 | 1,400 | 1,316 | 1,365 | +177 | +14.9% | 98,600 |
| 2024/08/09 | 1,214 | 1,245 | 1,165 | 1,188 | +94 | +8.6% | 53,500 |
| 2024/08/08 | 1,098 | 1,131 | 1,087 | 1,094 | -13 | -1.2% | 26,600 |
| 2024/08/07 | 980 | 1,122 | 962 | 1,107 | +107 | +10.7% | 118,000 |
| 2024/08/06 | 1,044 | 1,044 | 950 | 1,000 | +61 | +6.5% | 93,800 |
| 2024/08/05 | 1,149 | 1,157 | 939 | 939 | -300 | -24.2% | 182,100 |
| 2024/08/02 | 1,290 | 1,293 | 1,200 | 1,239 | -111 | -8.2% | 72,100 |
| 2024/08/01 | 1,408 | 1,408 | 1,326 | 1,350 | -66 | -4.7% | 50,000 |
| 2024/07/31 | 1,400 | 1,435 | 1,394 | 1,416 | +12 | +0.9% | 14,500 |
| 2024/07/30 | 1,422 | 1,427 | 1,400 | 1,404 | +6 | +0.4% | 12,900 |
| 2024/07/29 | 1,436 | 1,446 | 1,378 | 1,398 | -38 | -2.6% | 50,700 |
| 2024/07/26 | 1,408 | 1,436 | 1,398 | 1,436 | +17 | +1.2% | 18,200 |
| 2024/07/25 | 1,394 | 1,423 | 1,366 | 1,419 | +9 | +0.6% | 46,500 |
| 2024/07/24 | 1,457 | 1,458 | 1,409 | 1,410 | -63 | -4.3% | 71,800 |
| 2024/07/23 | 1,480 | 1,521 | 1,453 | 1,473 | -7 | -0.5% | 28,100 |
| 2024/07/22 | 1,550 | 1,550 | 1,480 | 1,480 | -74 | -4.8% | 51,900 |
| 2024/07/19 | 1,541 | 1,565 | 1,541 | 1,554 | +13 | +0.8% | 7,000 |
| 2024/07/18 | 1,563 | 1,583 | 1,538 | 1,541 | -12 | -0.8% | 21,100 |
151～
200
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
