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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 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 |
| 2024/05/07 | 1,832 | 1,835 | 1,754 | 1,785 | -54 | -2.9% | 43,100 |
| 2024/05/02 | 1,752 | 1,839 | 1,724 | 1,839 | +99 | +5.7% | 44,400 |
| 2024/05/01 | 1,752 | 1,775 | 1,740 | 1,740 | -39 | -2.2% | 16,900 |
| 2024/04/30 | 1,750 | 1,794 | 1,715 | 1,779 | +29 | +1.7% | 27,000 |
| 2024/04/26 | 1,736 | 1,759 | 1,701 | 1,750 | +14 | +0.8% | 40,200 |
| 2024/04/25 | 1,769 | 1,802 | 1,730 | 1,736 | -39 | -2.2% | 38,300 |
| 2024/04/24 | 1,912 | 1,913 | 1,756 | 1,775 | -128 | -6.7% | 129,700 |
| 2024/04/23 | 1,917 | 1,943 | 1,855 | 1,903 | +32 | +1.7% | 116,400 |
| 2024/04/22 | 1,815 | 1,879 | 1,808 | 1,871 | +136 | +7.8% | 97,100 |
| 2024/04/19 | 1,737 | 1,778 | 1,691 | 1,735 | -2 | -0.1% | 89,300 |
| 2024/04/18 | 1,643 | 1,743 | 1,606 | 1,737 | +79 | +4.8% | 41,400 |
| 2024/04/17 | 1,700 | 1,720 | 1,642 | 1,658 | -37 | -2.2% | 37,100 |
| 2024/04/16 | 1,695 | 1,711 | 1,650 | 1,695 | -9 | -0.5% | 38,200 |
| 2024/04/15 | 1,593 | 1,704 | 1,583 | 1,704 | +77 | +4.7% | 53,100 |
| 2024/04/12 | 1,653 | 1,656 | 1,616 | 1,627 | -26 | -1.6% | 24,700 |
| 2024/04/11 | 1,657 | 1,675 | 1,614 | 1,653 | -6 | -0.4% | 52,600 |
| 2024/04/10 | 1,610 | 1,669 | 1,585 | 1,659 | +87 | +5.5% | 83,000 |
| 2024/04/09 | 1,492 | 1,572 | 1,492 | 1,572 | +91 | +6.1% | 44,900 |
| 2024/04/08 | 1,477 | 1,517 | 1,465 | 1,481 | +7 | +0.5% | 21,000 |
| 2024/04/05 | 1,485 | 1,497 | 1,441 | 1,474 | -36 | -2.4% | 24,800 |
| 2024/04/04 | 1,516 | 1,520 | 1,480 | 1,510 | +9 | +0.6% | 23,200 |
| 2024/04/03 | 1,453 | 1,535 | 1,437 | 1,501 | +32 | +2.2% | 32,200 |
| 2024/04/02 | 1,511 | 1,539 | 1,469 | 1,469 | -39 | -2.6% | 25,000 |
| 2024/04/01 | 1,574 | 1,574 | 1,500 | 1,508 | -49 | -3.1% | 39,200 |
| 2024/03/29 | 1,498 | 1,559 | 1,493 | 1,557 | +59 | +3.9% | 31,600 |
| 2024/03/28 | 1,487 | 1,510 | 1,481 | 1,498 | +18 | +1.2% | 15,200 |
| 2024/03/27 | 1,498 | 1,520 | 1,480 | 1,480 | -20 | -1.3% | 30,100 |
| 2024/03/26 | 1,456 | 1,513 | 1,430 | 1,500 | +44 | +3% | 73,200 |
| 2024/03/25 | 1,398 | 1,489 | 1,397 | 1,456 | +85 | +6.2% | 72,500 |
| 2024/03/22 | 1,386 | 1,389 | 1,367 | 1,371 | -15 | -1.1% | 20,100 |
301～
350
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 | 140,300円 | +12.2% | +12.7% | 2.49% | 8.90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 | 71,100円 | -2.7% | -2.9% | 1.13% | 6.84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 | 176,300円 | -6.7% | -79.2% | 5.67% | 95.71倍 | 0.68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 | 72,000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 | 176,200円 | +6.9% | +168.9% | 5.68% | 40.21倍 | 1.18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
