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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,480 | 1,481 | 1,451 | 1,451 | -30 | -2% | 2,600 |
| 2025/09/12 | 1,479 | 1,481 | 1,440 | 1,481 | +1 | +0.1% | 6,500 |
| 2025/09/11 | 1,466 | 1,492 | 1,461 | 1,480 | +14 | +1% | 2,900 |
| 2025/09/10 | 1,480 | 1,483 | 1,440 | 1,466 | +24 | +1.7% | 18,000 |
| 2025/09/09 | 1,463 | 1,478 | 1,442 | 1,442 | -21 | -1.4% | 11,700 |
| 2025/09/08 | 1,481 | 1,492 | 1,460 | 1,463 | -18 | -1.2% | 8,700 |
| 2025/09/05 | 1,486 | 1,518 | 1,481 | 1,481 | -5 | -0.3% | 13,300 |
| 2025/09/04 | 1,464 | 1,499 | 1,452 | 1,486 | +35 | +2.4% | 15,300 |
| 2025/09/03 | 1,431 | 1,470 | 1,403 | 1,451 | +46 | +3.3% | 21,300 |
| 2025/09/02 | 1,406 | 1,428 | 1,402 | 1,405 | -1 | -0.1% | 5,600 |
| 2025/09/01 | 1,406 | 1,424 | 1,403 | 1,406 | ±0 | ±0% | 4,300 |
| 2025/08/29 | 1,398 | 1,417 | 1,397 | 1,406 | +8 | +0.6% | 2,900 |
| 2025/08/28 | 1,397 | 1,409 | 1,397 | 1,398 | ±0 | ±0% | 6,600 |
| 2025/08/27 | 1,398 | 1,408 | 1,396 | 1,398 | +2 | +0.1% | 3,500 |
| 2025/08/26 | 1,400 | 1,415 | 1,396 | 1,396 | -4 | -0.3% | 6,900 |
| 2025/08/25 | 1,405 | 1,423 | 1,398 | 1,400 | -5 | -0.4% | 6,400 |
| 2025/08/22 | 1,407 | 1,413 | 1,390 | 1,405 | -2 | -0.1% | 5,500 |
| 2025/08/21 | 1,392 | 1,419 | 1,392 | 1,407 | +12 | +0.9% | 8,100 |
| 2025/08/20 | 1,396 | 1,407 | 1,387 | 1,395 | -1 | -0.1% | 7,200 |
| 2025/08/19 | 1,396 | 1,412 | 1,395 | 1,396 | -5 | -0.4% | 8,600 |
| 2025/08/18 | 1,400 | 1,410 | 1,396 | 1,401 | +1 | +0.1% | 9,800 |
| 2025/08/15 | 1,419 | 1,419 | 1,385 | 1,400 | -19 | -1.3% | 11,100 |
| 2025/08/14 | 1,395 | 1,435 | 1,394 | 1,419 | +23 | +1.6% | 20,400 |
| 2025/08/13 | 1,398 | 1,407 | 1,382 | 1,396 | +13 | +0.9% | 23,800 |
| 2025/08/12 | 1,379 | 1,429 | 1,337 | 1,383 | -116 | -7.7% | 91,900 |
| 2025/08/08 | 1,546 | 1,549 | 1,480 | 1,499 | -42 | -2.7% | 27,400 |
| 2025/08/07 | 1,467 | 1,546 | 1,444 | 1,541 | +73 | +5% | 40,200 |
| 2025/08/06 | 1,432 | 1,469 | 1,431 | 1,468 | +32 | +2.2% | 10,100 |
| 2025/08/05 | 1,420 | 1,462 | 1,417 | 1,436 | +7 | +0.5% | 8,100 |
| 2025/08/04 | 1,390 | 1,460 | 1,390 | 1,429 | +30 | +2.1% | 7,900 |
| 2025/08/01 | 1,395 | 1,425 | 1,372 | 1,399 | +4 | +0.3% | 10,500 |
| 2025/07/31 | 1,415 | 1,421 | 1,392 | 1,395 | -31 | -2.2% | 6,600 |
| 2025/07/30 | 1,407 | 1,426 | 1,400 | 1,426 | +12 | +0.8% | 6,400 |
| 2025/07/29 | 1,416 | 1,439 | 1,414 | 1,414 | -13 | -0.9% | 2,100 |
| 2025/07/28 | 1,390 | 1,428 | 1,390 | 1,427 | +37 | +2.7% | 11,000 |
| 2025/07/25 | 1,392 | 1,403 | 1,390 | 1,390 | -1 | -0.1% | 3,100 |
| 2025/07/24 | 1,395 | 1,404 | 1,385 | 1,391 | -4 | -0.3% | 5,600 |
| 2025/07/23 | 1,410 | 1,410 | 1,390 | 1,395 | +1 | +0.1% | 3,700 |
| 2025/07/22 | 1,404 | 1,404 | 1,383 | 1,394 | -10 | -0.7% | 900 |
| 2025/07/18 | 1,391 | 1,411 | 1,378 | 1,404 | +13 | +0.9% | 4,300 |
| 2025/07/17 | 1,412 | 1,412 | 1,360 | 1,391 | -20 | -1.4% | 10,700 |
| 2025/07/16 | 1,385 | 1,417 | 1,378 | 1,411 | +26 | +1.9% | 17,700 |
| 2025/07/15 | 1,370 | 1,385 | 1,370 | 1,385 | +16 | +1.2% | 2,100 |
| 2025/07/14 | 1,354 | 1,380 | 1,354 | 1,369 | +12 | +0.9% | 3,600 |
| 2025/07/11 | 1,367 | 1,374 | 1,357 | 1,357 | -10 | -0.7% | 2,900 |
| 2025/07/10 | 1,358 | 1,368 | 1,358 | 1,367 | +9 | +0.7% | 900 |
| 2025/07/09 | 1,369 | 1,386 | 1,356 | 1,358 | +1 | +0.1% | 12,200 |
| 2025/07/08 | 1,362 | 1,372 | 1,357 | 1,357 | -5 | -0.4% | 2,500 |
| 2025/07/07 | 1,371 | 1,374 | 1,358 | 1,362 | -9 | -0.7% | 1,400 |
| 2025/07/04 | 1,356 | 1,380 | 1,356 | 1,371 | +3 | +0.2% | 2,300 |
1～
50
件表示中 / 2498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 | 145,100円 | +12.2% | +12.7% | 2.41% | 9.27倍 | 1.36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 | 234,500円 | +2.5% | +8.2% | 3.20% | 13.28倍 | 0.48倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 日ギア | 79,000円 | -2.7% | -2.9% | 1.01% | 7.60倍 | 0.90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 |
| 石川製 | 159,000円 | +17.3% | +37.8% | 0.94% | 23.05倍 | 1.88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 |
| ＳＡＮＥＩ | 220,000円 | +5.4% | +19.4% | 2.91% | 6.95倍 | 0.71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
