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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 1,192 | 1,229 | 1,177 | 1,222 | +60 | +5.2% | 25,800 |
| 2025/01/20 | 1,168 | 1,179 | 1,155 | 1,162 | -3 | -0.3% | 13,300 |
| 2025/01/17 | 1,174 | 1,174 | 1,158 | 1,165 | -23 | -1.9% | 16,300 |
| 2025/01/16 | 1,210 | 1,210 | 1,181 | 1,188 | -17 | -1.4% | 6,900 |
| 2025/01/15 | 1,180 | 1,220 | 1,180 | 1,205 | +26 | +2.2% | 14,300 |
| 2025/01/14 | 1,170 | 1,180 | 1,161 | 1,179 | +11 | +0.9% | 31,400 |
| 2025/01/10 | 1,166 | 1,192 | 1,166 | 1,168 | +2 | +0.2% | 4,800 |
| 2025/01/09 | 1,199 | 1,199 | 1,156 | 1,166 | -15 | -1.3% | 9,900 |
| 2025/01/08 | 1,171 | 1,194 | 1,169 | 1,181 | +1 | +0.1% | 6,600 |
| 2025/01/07 | 1,202 | 1,219 | 1,160 | 1,180 | -10 | -0.8% | 22,300 |
| 2025/01/06 | 1,213 | 1,235 | 1,179 | 1,190 | -12 | -1% | 40,200 |
| 2024/12/30 | 1,111 | 1,210 | 1,111 | 1,202 | +104 | +9.5% | 79,300 |
| 2024/12/27 | 1,112 | 1,124 | 1,096 | 1,098 | +4 | +0.4% | 19,100 |
| 2024/12/26 | 1,088 | 1,109 | 1,080 | 1,094 | +10 | +0.9% | 19,500 |
| 2024/12/25 | 1,069 | 1,086 | 1,053 | 1,084 | +29 | +2.7% | 35,000 |
| 2024/12/24 | 1,063 | 1,065 | 1,055 | 1,055 | -15 | -1.4% | 14,100 |
| 2024/12/23 | 1,063 | 1,077 | 1,054 | 1,070 | +1 | +0.1% | 16,600 |
| 2024/12/20 | 1,055 | 1,080 | 1,055 | 1,069 | +1 | +0.1% | 12,400 |
51～
100
件表示中 / 2419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 | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31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 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47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 |
| パンチ | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| テセック | 157,900円 | -6.7% | -79.2% | 6.33% | 86.47倍 | 0.61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 | 199,000円 | +5.4% | +19.4% | 3.22% | 6.28倍 | 0.64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
