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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,165 | 1,173 | 1,110 | 1,140 | -55 | -4.6% | 47,100 |
| 2025/04/03 | 1,218 | 1,219 | 1,165 | 1,195 | -34 | -2.8% | 35,500 |
| 2025/04/02 | 1,240 | 1,240 | 1,222 | 1,229 | -16 | -1.3% | 13,500 |
| 2025/04/01 | 1,251 | 1,254 | 1,234 | 1,245 | -3 | -0.2% | 12,200 |
| 2025/03/31 | 1,260 | 1,260 | 1,240 | 1,248 | -32 | -2.5% | 13,600 |
| 2025/03/28 | 1,284 | 1,296 | 1,267 | 1,280 | -3 | -0.2% | 14,700 |
| 2025/03/27 | 1,260 | 1,283 | 1,244 | 1,283 | +6 | +0.5% | 13,600 |
| 2025/03/26 | 1,253 | 1,277 | 1,241 | 1,277 | +24 | +1.9% | 13,300 |
| 2025/03/25 | 1,244 | 1,253 | 1,231 | 1,253 | +8 | +0.6% | 8,900 |
| 2025/03/24 | 1,242 | 1,250 | 1,237 | 1,245 | +3 | +0.2% | 5,400 |
| 2025/03/21 | 1,229 | 1,247 | 1,218 | 1,242 | +26 | +2.1% | 13,100 |
| 2025/03/19 | 1,231 | 1,231 | 1,203 | 1,216 | -6 | -0.5% | 8,900 |
| 2025/03/18 | 1,229 | 1,235 | 1,221 | 1,222 | -8 | -0.7% | 6,800 |
| 2025/03/17 | 1,223 | 1,238 | 1,222 | 1,230 | +2 | +0.2% | 11,300 |
| 2025/03/14 | 1,229 | 1,230 | 1,211 | 1,228 | +8 | +0.7% | 4,800 |
| 2025/03/13 | 1,218 | 1,228 | 1,215 | 1,220 | ±0 | ±0% | 9,100 |
| 2025/03/12 | 1,205 | 1,229 | 1,205 | 1,220 | +6 | +0.5% | 5,500 |
| 2025/03/11 | 1,211 | 1,214 | 1,198 | 1,214 | +2 | +0.2% | 15,300 |
| 2025/03/10 | 1,213 | 1,221 | 1,207 | 1,212 | ±0 | ±0% | 3,100 |
| 2025/03/07 | 1,229 | 1,229 | 1,205 | 1,212 | -17 | -1.4% | 2,400 |
| 2025/03/06 | 1,206 | 1,229 | 1,205 | 1,229 | +13 | +1.1% | 7,500 |
| 2025/03/05 | 1,212 | 1,217 | 1,200 | 1,216 | +4 | +0.3% | 4,200 |
| 2025/03/04 | 1,208 | 1,217 | 1,203 | 1,212 | -3 | -0.2% | 9,400 |
| 2025/03/03 | 1,208 | 1,218 | 1,205 | 1,215 | +7 | +0.6% | 12,300 |
| 2025/02/28 | 1,208 | 1,215 | 1,204 | 1,208 | -1 | -0.1% | 9,300 |
| 2025/02/27 | 1,230 | 1,230 | 1,207 | 1,209 | +1 | +0.1% | 10,200 |
| 2025/02/26 | 1,210 | 1,221 | 1,199 | 1,208 | -25 | -2% | 112,500 |
| 2025/02/25 | 1,211 | 1,243 | 1,202 | 1,233 | +12 | +1% | 40,300 |
| 2025/02/21 | 1,221 | 1,233 | 1,204 | 1,221 | -7 | -0.6% | 22,200 |
| 2025/02/20 | 1,240 | 1,245 | 1,228 | 1,228 | -12 | -1% | 10,300 |
| 2025/02/19 | 1,230 | 1,240 | 1,221 | 1,240 | +10 | +0.8% | 10,100 |
| 2025/02/18 | 1,220 | 1,230 | 1,201 | 1,230 | +10 | +0.8% | 23,000 |
| 2025/02/17 | 1,167 | 1,220 | 1,167 | 1,220 | +23 | +1.9% | 69,900 |
| 2025/02/14 | 1,170 | 1,212 | 1,163 | 1,197 | +16 | +1.4% | 24,900 |
| 2025/02/13 | 1,185 | 1,195 | 1,150 | 1,181 | -70 | -5.6% | 128,600 |
| 2025/02/12 | 1,278 | 1,280 | 1,250 | 1,251 | -27 | -2.1% | 13,500 |
| 2025/02/10 | 1,251 | 1,278 | 1,232 | 1,278 | +57 | +4.7% | 8,100 |
| 2025/02/07 | 1,241 | 1,241 | 1,206 | 1,221 | -20 | -1.6% | 10,100 |
| 2025/02/06 | 1,243 | 1,263 | 1,241 | 1,241 | -2 | -0.2% | 1,500 |
| 2025/02/05 | 1,284 | 1,284 | 1,230 | 1,243 | -17 | -1.3% | 4,800 |
| 2025/02/04 | 1,263 | 1,292 | 1,257 | 1,260 | +27 | +2.2% | 7,000 |
| 2025/02/03 | 1,295 | 1,295 | 1,233 | 1,233 | -53 | -4.1% | 13,200 |
| 2025/01/31 | 1,293 | 1,293 | 1,254 | 1,286 | -7 | -0.5% | 13,500 |
| 2025/01/30 | 1,240 | 1,293 | 1,230 | 1,293 | +58 | +4.7% | 28,600 |
| 2025/01/29 | 1,210 | 1,235 | 1,208 | 1,235 | +25 | +2.1% | 17,600 |
| 2025/01/28 | 1,219 | 1,219 | 1,209 | 1,210 | -9 | -0.7% | 7,100 |
| 2025/01/27 | 1,220 | 1,230 | 1,213 | 1,219 | +5 | +0.4% | 14,600 |
| 2025/01/24 | 1,196 | 1,218 | 1,196 | 1,214 | +19 | +1.6% | 4,100 |
| 2025/01/23 | 1,210 | 1,221 | 1,195 | 1,195 | -23 | -1.9% | 5,700 |
| 2025/01/22 | 1,230 | 1,240 | 1,198 | 1,218 | -4 | -0.3% | 13,400 |
1～
50
件表示中 / 2387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 | 114,000円 | +17.8% | +1.2% | 3.07% | 6.64倍 | 1.13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 |
| ＳＡＮＥＩ | 184,200円 | +3.5% | +3.4% | 3.26% | 6.02倍 | 0.62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 |
| 昭和真空 | 129,300円 | +16.1% | +91.4% | 5.41% | 26.84倍 | 0.72倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| 石川製 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ハマイ | 102,000円 | +1.7% | -4.6% | 3.43% | 8.55倍 | 0.43倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
