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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,180 | 1,220 | 1,180 | 1,205 | +26 | +2.2% | 14,300 |
| 2025/01/14 | 1,170 | 1,180 | 1,161 | 1,179 | +11 | +0.9% | 31,400 |
| 2025/01/10 | 1,166 | 1,192 | 1,166 | 1,168 | +2 | +0.2% | 4,800 |
| 2025/01/09 | 1,199 | 1,199 | 1,156 | 1,166 | -15 | -1.3% | 9,900 |
| 2025/01/08 | 1,171 | 1,194 | 1,169 | 1,181 | +1 | +0.1% | 6,600 |
| 2025/01/07 | 1,202 | 1,219 | 1,160 | 1,180 | -10 | -0.8% | 22,300 |
| 2025/01/06 | 1,213 | 1,235 | 1,179 | 1,190 | -12 | -1% | 40,200 |
| 2024/12/30 | 1,111 | 1,210 | 1,111 | 1,202 | +104 | +9.5% | 79,300 |
| 2024/12/27 | 1,112 | 1,124 | 1,096 | 1,098 | +4 | +0.4% | 19,100 |
| 2024/12/26 | 1,088 | 1,109 | 1,080 | 1,094 | +10 | +0.9% | 19,500 |
| 2024/12/25 | 1,069 | 1,086 | 1,053 | 1,084 | +29 | +2.7% | 35,000 |
| 2024/12/24 | 1,063 | 1,065 | 1,055 | 1,055 | -15 | -1.4% | 14,100 |
| 2024/12/23 | 1,063 | 1,077 | 1,054 | 1,070 | +1 | +0.1% | 16,600 |
| 2024/12/20 | 1,055 | 1,080 | 1,055 | 1,069 | +1 | +0.1% | 12,400 |
| 2024/12/19 | 1,032 | 1,070 | 1,032 | 1,068 | +6 | +0.6% | 16,300 |
| 2024/12/18 | 1,030 | 1,074 | 1,030 | 1,062 | +30 | +2.9% | 16,500 |
| 2024/12/17 | 1,050 | 1,050 | 1,032 | 1,032 | -22 | -2.1% | 17,100 |
| 2024/12/16 | 1,070 | 1,070 | 1,050 | 1,054 | -18 | -1.7% | 21,400 |
| 2024/12/13 | 1,078 | 1,085 | 1,051 | 1,072 | -6 | -0.6% | 24,200 |
| 2024/12/12 | 1,081 | 1,085 | 1,077 | 1,078 | -7 | -0.6% | 9,700 |
| 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 |
151～
200
件表示中 / 2483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 | 140,000円 | +12.2% | +12.7% | 2.50% | 8.88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 | 71,400円 | -2.7% | -2.9% | 1.12% | 6.87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 | 174,900円 | -6.7% | -79.2% | 5.72% | 94.95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 | 72,300円 | -24.9% | - | 0.00% | - | 0.96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 |
| エーワン精密 | 177,200円 | +6.9% | +168.9% | 5.64% | 40.44倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
