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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,276 | 1,295 | 1,262 | 1,266 | +5 | +0.4% | 20,200 |
| 2024/02/20 | 1,300 | 1,300 | 1,253 | 1,261 | -33 | -2.6% | 20,700 |
| 2024/02/19 | 1,260 | 1,322 | 1,231 | 1,294 | +45 | +3.6% | 69,400 |
| 2024/02/16 | 1,206 | 1,249 | 1,201 | 1,249 | +44 | +3.7% | 37,500 |
| 2024/02/15 | 1,204 | 1,235 | 1,184 | 1,205 | -25 | -2% | 80,100 |
| 2024/02/14 | 1,310 | 1,310 | 1,230 | 1,230 | -86 | -6.5% | 87,800 |
| 2024/02/13 | 1,262 | 1,334 | 1,221 | 1,316 | +160 | +13.8% | 201,100 |
| 2024/02/09 | 1,138 | 1,161 | 1,116 | 1,156 | -1 | -0.1% | 50,700 |
| 2024/02/08 | 1,145 | 1,181 | 1,138 | 1,157 | +16 | +1.4% | 26,000 |
| 2024/02/07 | 1,160 | 1,160 | 1,133 | 1,141 | -21 | -1.8% | 28,200 |
| 2024/02/06 | 1,150 | 1,175 | 1,147 | 1,162 | +7 | +0.6% | 18,800 |
| 2024/02/05 | 1,185 | 1,185 | 1,146 | 1,155 | -26 | -2.2% | 29,800 |
| 2024/02/02 | 1,180 | 1,201 | 1,163 | 1,181 | +2 | +0.2% | 33,400 |
| 2024/02/01 | 1,254 | 1,266 | 1,172 | 1,179 | -100 | -7.8% | 124,600 |
| 2024/01/31 | 1,280 | 1,298 | 1,267 | 1,279 | ±0 | ±0% | 43,700 |
| 2024/01/30 | 1,263 | 1,293 | 1,253 | 1,279 | +14 | +1.1% | 38,500 |
| 2024/01/29 | 1,239 | 1,285 | 1,233 | 1,265 | +29 | +2.3% | 44,800 |
| 2024/01/26 | 1,250 | 1,252 | 1,207 | 1,236 | -9 | -0.7% | 52,000 |
| 2024/01/25 | 1,203 | 1,245 | 1,203 | 1,245 | +44 | +3.7% | 49,300 |
| 2024/01/24 | 1,200 | 1,208 | 1,185 | 1,201 | -1 | -0.1% | 41,600 |
| 2024/01/23 | 1,191 | 1,211 | 1,172 | 1,202 | +18 | +1.5% | 73,400 |
| 2024/01/22 | 1,165 | 1,196 | 1,132 | 1,184 | +49 | +4.3% | 79,600 |
| 2024/01/19 | 1,103 | 1,167 | 1,083 | 1,135 | +45 | +4.1% | 162,800 |
| 2024/01/18 | 1,052 | 1,105 | 1,052 | 1,090 | +36 | +3.4% | 42,600 |
| 2024/01/17 | 1,074 | 1,087 | 1,048 | 1,054 | ±0 | ±0% | 30,300 |
| 2024/01/16 | 1,070 | 1,072 | 1,051 | 1,054 | -7 | -0.7% | 18,400 |
| 2024/01/15 | 1,038 | 1,071 | 1,037 | 1,061 | +45 | +4.4% | 26,400 |
| 2024/01/12 | 1,032 | 1,040 | 1,016 | 1,016 | -16 | -1.6% | 20,400 |
| 2024/01/11 | 1,055 | 1,058 | 1,031 | 1,032 | -23 | -2.2% | 22,000 |
| 2024/01/10 | 1,075 | 1,080 | 1,037 | 1,055 | -20 | -1.9% | 30,000 |
| 2024/01/09 | 1,051 | 1,079 | 1,050 | 1,075 | +35 | +3.4% | 31,700 |
| 2024/01/05 | 1,054 | 1,060 | 1,037 | 1,040 | -15 | -1.4% | 4,900 |
| 2024/01/04 | 1,030 | 1,055 | 1,017 | 1,055 | +26 | +2.5% | 15,300 |
| 2023/12/29 | 1,019 | 1,029 | 1,007 | 1,029 | +22 | +2.2% | 8,700 |
| 2023/12/28 | 1,000 | 1,019 | 991 | 1,007 | +3 | +0.3% | 11,100 |
| 2023/12/27 | 1,022 | 1,022 | 996 | 1,004 | -9 | -0.9% | 21,900 |
| 2023/12/26 | 1,021 | 1,040 | 1,010 | 1,013 | -14 | -1.4% | 8,600 |
| 2023/12/25 | 1,028 | 1,034 | 1,015 | 1,027 | +3 | +0.3% | 25,300 |
| 2023/12/22 | 1,016 | 1,034 | 1,016 | 1,024 | +11 | +1.1% | 6,800 |
| 2023/12/21 | 1,036 | 1,050 | 1,013 | 1,013 | -15 | -1.5% | 36,900 |
| 2023/12/20 | 1,019 | 1,030 | 1,008 | 1,028 | +30 | +3% | 16,400 |
| 2023/12/19 | 1,000 | 1,020 | 982 | 998 | -3 | -0.3% | 19,200 |
| 2023/12/18 | 1,018 | 1,019 | 996 | 1,001 | -12 | -1.2% | 13,700 |
| 2023/12/15 | 995 | 1,018 | 995 | 1,013 | +20 | +2% | 7,900 |
| 2023/12/14 | 1,041 | 1,041 | 987 | 993 | -42 | -4.1% | 44,100 |
| 2023/12/13 | 1,027 | 1,053 | 1,013 | 1,035 | +15 | +1.5% | 29,500 |
| 2023/12/12 | 1,043 | 1,050 | 1,011 | 1,020 | -44 | -4.1% | 54,600 |
| 2023/12/11 | 1,059 | 1,079 | 1,047 | 1,064 | +8 | +0.8% | 21,100 |
| 2023/12/08 | 1,059 | 1,084 | 1,030 | 1,056 | -25 | -2.3% | 39,100 |
| 2023/12/07 | 1,080 | 1,100 | 1,055 | 1,081 | -1 | -0.1% | 29,800 |
301～
350
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
