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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,615 | 1,619 | 1,551 | 1,553 | -67 | -4.1% | 27,300 |
| 2024/07/16 | 1,565 | 1,620 | 1,558 | 1,620 | +55 | +3.5% | 20,000 |
| 2024/07/12 | 1,525 | 1,569 | 1,525 | 1,565 | +23 | +1.5% | 12,000 |
| 2024/07/11 | 1,551 | 1,561 | 1,521 | 1,542 | +2 | +0.1% | 19,100 |
| 2024/07/10 | 1,586 | 1,586 | 1,540 | 1,540 | -32 | -2% | 14,300 |
| 2024/07/09 | 1,555 | 1,576 | 1,523 | 1,572 | +12 | +0.8% | 36,100 |
| 2024/07/08 | 1,629 | 1,650 | 1,546 | 1,560 | -90 | -5.5% | 79,500 |
| 2024/07/05 | 1,667 | 1,672 | 1,632 | 1,650 | -23 | -1.4% | 24,800 |
| 2024/07/04 | 1,692 | 1,711 | 1,667 | 1,673 | -28 | -1.6% | 20,800 |
| 2024/07/03 | 1,701 | 1,712 | 1,675 | 1,701 | +27 | +1.6% | 22,700 |
| 2024/07/02 | 1,704 | 1,705 | 1,657 | 1,674 | -30 | -1.8% | 34,400 |
| 2024/07/01 | 1,740 | 1,741 | 1,690 | 1,704 | -33 | -1.9% | 39,100 |
| 2024/06/28 | 1,688 | 1,798 | 1,660 | 1,737 | +55 | +3.3% | 79,700 |
| 2024/06/27 | 1,618 | 1,711 | 1,597 | 1,682 | +47 | +2.9% | 48,400 |
| 2024/06/26 | 1,681 | 1,687 | 1,635 | 1,635 | -31 | -1.9% | 34,500 |
| 2024/06/25 | 1,659 | 1,675 | 1,644 | 1,666 | -2 | -0.1% | 30,400 |
| 2024/06/24 | 1,727 | 1,751 | 1,659 | 1,668 | -48 | -2.8% | 39,400 |
| 2024/06/21 | 1,739 | 1,739 | 1,691 | 1,716 | -21 | -1.2% | 27,900 |
| 2024/06/20 | 1,687 | 1,737 | 1,671 | 1,737 | +50 | +3% | 31,400 |
| 2024/06/19 | 1,718 | 1,718 | 1,660 | 1,687 | -59 | -3.4% | 41,200 |
| 2024/06/18 | 1,776 | 1,807 | 1,717 | 1,746 | +117 | +7.2% | 133,000 |
| 2024/06/17 | 1,700 | 1,727 | 1,629 | 1,629 | -81 | -4.7% | 56,400 |
| 2024/06/14 | 1,720 | 1,741 | 1,667 | 1,710 | -18 | -1% | 41,000 |
| 2024/06/13 | 1,825 | 1,839 | 1,726 | 1,728 | -57 | -3.2% | 71,900 |
| 2024/06/12 | 1,800 | 1,836 | 1,725 | 1,785 | +1 | +0.1% | 84,700 |
| 2024/06/11 | 1,657 | 1,784 | 1,657 | 1,784 | +144 | +8.8% | 100,300 |
| 2024/06/10 | 1,653 | 1,667 | 1,629 | 1,640 | -13 | -0.8% | 19,300 |
| 2024/06/07 | 1,585 | 1,670 | 1,573 | 1,653 | +78 | +5% | 37,400 |
| 2024/06/06 | 1,614 | 1,692 | 1,575 | 1,575 | +41 | +2.7% | 120,800 |
| 2024/06/05 | 1,523 | 1,539 | 1,503 | 1,534 | -9 | -0.6% | 29,900 |
| 2024/06/04 | 1,514 | 1,550 | 1,507 | 1,543 | +25 | +1.6% | 30,000 |
| 2024/06/03 | 1,529 | 1,530 | 1,497 | 1,518 | -2 | -0.1% | 22,500 |
| 2024/05/31 | 1,534 | 1,542 | 1,505 | 1,520 | -17 | -1.1% | 22,500 |
| 2024/05/30 | 1,500 | 1,537 | 1,490 | 1,537 | +7 | +0.5% | 30,000 |
| 2024/05/29 | 1,529 | 1,552 | 1,503 | 1,530 | +2 | +0.1% | 34,500 |
| 2024/05/28 | 1,554 | 1,568 | 1,510 | 1,528 | -12 | -0.8% | 29,900 |
| 2024/05/27 | 1,673 | 1,674 | 1,516 | 1,540 | -132 | -7.9% | 80,200 |
| 2024/05/24 | 1,670 | 1,728 | 1,635 | 1,672 | -11 | -0.7% | 41,500 |
| 2024/05/23 | 1,631 | 1,686 | 1,610 | 1,683 | +58 | +3.6% | 43,100 |
| 2024/05/22 | 1,597 | 1,659 | 1,572 | 1,625 | +27 | +1.7% | 45,300 |
| 2024/05/21 | 1,539 | 1,612 | 1,539 | 1,598 | +77 | +5.1% | 45,700 |
| 2024/05/20 | 1,500 | 1,549 | 1,495 | 1,521 | +21 | +1.4% | 22,000 |
| 2024/05/17 | 1,520 | 1,532 | 1,468 | 1,500 | -34 | -2.2% | 43,100 |
| 2024/05/16 | 1,528 | 1,580 | 1,491 | 1,534 | +14 | +0.9% | 39,100 |
| 2024/05/15 | 1,610 | 1,649 | 1,506 | 1,520 | -85 | -5.3% | 95,300 |
| 2024/05/14 | 1,724 | 1,774 | 1,601 | 1,605 | -19 | -1.2% | 97,300 |
| 2024/05/13 | 1,600 | 1,627 | 1,576 | 1,624 | +1 | +0.1% | 40,700 |
| 2024/05/10 | 1,585 | 1,642 | 1,585 | 1,623 | +78 | +5% | 30,700 |
| 2024/05/09 | 1,684 | 1,684 | 1,517 | 1,545 | -148 | -8.7% | 161,200 |
| 2024/05/08 | 1,796 | 1,803 | 1,691 | 1,693 | -92 | -5.2% | 46,700 |
201～
250
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 | 136,500円 | -5.3% | -15.2% | 2.56% | 9.52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 | 74,600円 | +8.4% | -9.0% | 3.62% | 9.49倍 | 0.59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 | 187,000円 | +4.3% | -10.7% | 5.35% | 109.17倍 | 1.22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 | 161,700円 | -6.7% | -79.2% | 6.18% | 88.56倍 | 0.63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 | 197,700円 | +5.4% | +19.4% | 3.24% | 6.24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
