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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,030 | 1,040 | 1,011 | 1,011 | -49 | -4.6% | 1,600 |
| 2016/01/15 | 1,084 | 1,089 | 1,056 | 1,060 | -25 | -2.3% | 2,300 |
| 2016/01/14 | 1,150 | 1,150 | 1,040 | 1,085 | -79 | -6.8% | 7,400 |
| 2016/01/13 | 1,164 | 1,164 | 1,164 | 1,164 | -30 | -2.5% | 100 |
| 2016/01/12 | 1,199 | 1,199 | 1,150 | 1,194 | -6 | -0.5% | 1,500 |
| 2016/01/08 | 1,186 | 1,200 | 1,186 | 1,200 | ±0 | ±0% | 1,100 |
| 2016/01/07 | 1,201 | 1,204 | 1,194 | 1,200 | -1 | -0.1% | 9,100 |
| 2016/01/06 | 1,172 | 1,202 | 1,172 | 1,201 | -1 | -0.1% | 5,800 |
| 2016/01/05 | 1,204 | 1,207 | 1,172 | 1,202 | -2 | -0.2% | 3,500 |
| 2016/01/04 | 1,200 | 1,211 | 1,186 | 1,204 | +5 | +0.4% | 2,300 |
| 2015/12/30 | 1,174 | 1,199 | 1,174 | 1,199 | +25 | +2.1% | 800 |
| 2015/12/29 | 1,165 | 1,180 | 1,140 | 1,174 | +9 | +0.8% | 2,300 |
| 2015/12/28 | 1,170 | 1,170 | 1,165 | 1,165 | +25 | +2.2% | 400 |
| 2015/12/25 | 1,171 | 1,171 | 1,105 | 1,140 | -1 | -0.1% | 50,800 |
| 2015/12/24 | 1,179 | 1,180 | 1,139 | 1,141 | -44 | -3.7% | 6,200 |
| 2015/12/22 | 1,181 | 1,188 | 1,180 | 1,185 | ±0 | ±0% | 6,500 |
| 2015/12/21 | 1,199 | 1,199 | 1,185 | 1,185 | -7 | -0.6% | 600 |
| 2015/12/18 | 1,203 | 1,203 | 1,192 | 1,192 | -11 | -0.9% | 2,300 |
| 2015/12/17 | 1,200 | 1,210 | 1,182 | 1,203 | +3 | +0.3% | 4,200 |
| 2015/12/16 | 1,183 | 1,200 | 1,183 | 1,200 | +17 | +1.4% | 1,200 |
| 2015/12/15 | 1,190 | 1,199 | 1,182 | 1,183 | -7 | -0.6% | 900 |
| 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 |
2351～
2400
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
