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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 1,201 | 1,201 | 1,190 | 1,190 | -20 | -1.7% | 4,200 |
| 2015/12/11 | 1,217 | 1,217 | 1,208 | 1,210 | +3 | +0.2% | 1,200 |
| 2015/12/10 | 1,211 | 1,217 | 1,207 | 1,207 | +5 | +0.4% | 7,400 |
| 2015/12/09 | 1,204 | 1,205 | 1,202 | 1,202 | -6 | -0.5% | 18,900 |
| 2015/12/08 | 1,215 | 1,215 | 1,208 | 1,208 | -10 | -0.8% | 900 |
| 2015/12/07 | 1,215 | 1,219 | 1,215 | 1,218 | +4 | +0.3% | 6,700 |
| 2015/12/04 | 1,227 | 1,228 | 1,208 | 1,214 | -13 | -1.1% | 3,600 |
| 2015/12/03 | 1,230 | 1,237 | 1,220 | 1,227 | +5 | +0.4% | 1,700 |
| 2015/12/02 | 1,240 | 1,240 | 1,216 | 1,222 | -31 | -2.5% | 28,100 |
| 2015/12/01 | 1,260 | 1,260 | 1,253 | 1,253 | -9 | -0.7% | 1,900 |
| 2015/11/30 | 1,270 | 1,270 | 1,241 | 1,262 | +36 | +2.9% | 2,300 |
| 2015/11/27 | 1,233 | 1,235 | 1,226 | 1,226 | -7 | -0.6% | 14,700 |
| 2015/11/26 | 1,240 | 1,240 | 1,220 | 1,233 | -13 | -1% | 9,700 |
| 2015/11/25 | 1,262 | 1,262 | 1,246 | 1,246 | +14 | +1.1% | 3,200 |
| 2015/11/24 | 1,226 | 1,232 | 1,226 | 1,232 | +6 | +0.5% | 800 |
| 2015/11/20 | 1,234 | 1,237 | 1,220 | 1,226 | -8 | -0.6% | 3,100 |
| 2015/11/19 | 1,220 | 1,234 | 1,220 | 1,234 | +14 | +1.1% | 800 |
| 2015/11/18 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 900 |
| 2015/11/17 | 1,239 | 1,270 | 1,239 | 1,250 | +30 | +2.5% | 4,000 |
| 2015/11/16 | 1,211 | 1,232 | 1,209 | 1,220 | -20 | -1.6% | 600 |
| 2015/11/13 | 1,230 | 1,250 | 1,230 | 1,240 | +50 | +4.2% | 2,600 |
| 2015/11/12 | 1,211 | 1,234 | 1,190 | 1,190 | -43 | -3.5% | 3,000 |
| 2015/11/11 | 1,235 | 1,235 | 1,206 | 1,233 | -2 | -0.2% | 1,300 |
| 2015/11/10 | 1,232 | 1,235 | 1,200 | 1,235 | -9 | -0.7% | 3,500 |
| 2015/11/09 | 1,265 | 1,269 | 1,244 | 1,244 | -2 | -0.2% | 1,900 |
| 2015/11/06 | 1,242 | 1,246 | 1,242 | 1,246 | +1 | +0.1% | 900 |
| 2015/11/05 | 1,255 | 1,255 | 1,242 | 1,245 | -6 | -0.5% | 3,500 |
| 2015/11/04 | 1,259 | 1,263 | 1,246 | 1,251 | -23 | -1.8% | 2,000 |
| 2015/11/02 | 1,285 | 1,289 | 1,258 | 1,274 | -16 | -1.2% | 1,300 |
| 2015/10/30 | 1,297 | 1,300 | 1,250 | 1,290 | +10 | +0.8% | 5,500 |
| 2015/10/29 | 1,280 | 1,280 | 1,280 | 1,280 | -14 | -1.1% | 100 |
| 2015/10/28 | 1,289 | 1,294 | 1,269 | 1,294 | +29 | +2.3% | 800 |
| 2015/10/27 | 1,300 | 1,300 | 1,265 | 1,265 | -35 | -2.7% | 1,900 |
| 2015/10/26 | 1,300 | 1,302 | 1,286 | 1,300 | ±0 | ±0% | 4,700 |
| 2015/10/23 | 1,290 | 1,300 | 1,275 | 1,300 | +44 | +3.5% | 3,900 |
| 2015/10/22 | 1,270 | 1,276 | 1,254 | 1,256 | -4 | -0.3% | 2,000 |
| 2015/10/21 | 1,260 | 1,260 | 1,260 | 1,260 | -24 | -1.9% | 100 |
| 2015/10/20 | 1,256 | 1,284 | 1,250 | 1,284 | -2 | -0.2% | 2,000 |
| 2015/10/19 | 1,295 | 1,298 | 1,250 | 1,286 | -9 | -0.7% | 7,100 |
| 2015/10/16 | 1,304 | 1,325 | 1,288 | 1,295 | -9 | -0.7% | 3,600 |
| 2015/10/15 | 1,310 | 1,310 | 1,300 | 1,304 | -2 | -0.2% | 7,200 |
| 2015/10/14 | 1,312 | 1,317 | 1,305 | 1,306 | -11 | -0.8% | 7,100 |
| 2015/10/13 | 1,349 | 1,349 | 1,315 | 1,317 | -2 | -0.2% | 1,800 |
| 2015/10/09 | 1,318 | 1,319 | 1,311 | 1,319 | +8 | +0.6% | 1,400 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,311 | -29 | -2.2% | 9,200 |
| 2015/10/07 | 1,340 | 1,359 | 1,333 | 1,340 | -10 | -0.7% | 6,100 |
| 2015/10/06 | 1,363 | 1,363 | 1,350 | 1,350 | +17 | +1.3% | 1,500 |
| 2015/10/05 | 1,338 | 1,338 | 1,325 | 1,333 | -4 | -0.3% | 4,500 |
| 2015/10/02 | 1,370 | 1,370 | 1,321 | 1,337 | -28 | -2.1% | 4,400 |
| 2015/10/01 | 1,432 | 1,433 | 1,350 | 1,365 | -47 | -3.3% | 24,900 |
2301～
2350
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
