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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 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 |
| 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 |
251～
300
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
