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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,405 | 1,409 | 1,376 | 1,386 | +11 | +0.8% | 29,900 |
| 2024/03/19 | 1,381 | 1,389 | 1,336 | 1,375 | -6 | -0.4% | 34,100 |
| 2024/03/18 | 1,357 | 1,414 | 1,354 | 1,381 | +50 | +3.8% | 69,300 |
| 2024/03/15 | 1,330 | 1,360 | 1,316 | 1,331 | +6 | +0.5% | 33,700 |
| 2024/03/14 | 1,346 | 1,368 | 1,272 | 1,325 | -20 | -1.5% | 73,700 |
| 2024/03/13 | 1,356 | 1,405 | 1,306 | 1,345 | +110 | +8.9% | 232,700 |
| 2024/03/12 | 1,187 | 1,241 | 1,187 | 1,235 | +43 | +3.6% | 21,300 |
| 2024/03/11 | 1,200 | 1,218 | 1,182 | 1,192 | -23 | -1.9% | 30,900 |
| 2024/03/08 | 1,243 | 1,243 | 1,215 | 1,215 | -17 | -1.4% | 10,600 |
| 2024/03/07 | 1,260 | 1,260 | 1,226 | 1,232 | -30 | -2.4% | 21,200 |
| 2024/03/06 | 1,255 | 1,276 | 1,245 | 1,262 | +12 | +1% | 7,500 |
| 2024/03/05 | 1,253 | 1,260 | 1,233 | 1,250 | -3 | -0.2% | 7,300 |
| 2024/03/04 | 1,250 | 1,271 | 1,245 | 1,253 | +13 | +1% | 18,600 |
| 2024/03/01 | 1,244 | 1,245 | 1,210 | 1,240 | -10 | -0.8% | 33,700 |
| 2024/02/29 | 1,255 | 1,275 | 1,243 | 1,250 | -9 | -0.7% | 24,300 |
| 2024/02/28 | 1,275 | 1,283 | 1,259 | 1,259 | -17 | -1.3% | 30,100 |
| 2024/02/27 | 1,272 | 1,315 | 1,272 | 1,276 | +5 | +0.4% | 15,500 |
| 2024/02/26 | 1,285 | 1,302 | 1,255 | 1,271 | -20 | -1.5% | 50,200 |
| 2024/02/22 | 1,296 | 1,296 | 1,261 | 1,291 | +25 | +2% | 42,700 |
| 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 |
351～
400
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 | 72,400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
