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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,192 | 1,213 | 1,176 | 1,176 | -22 | -1.8% | 6,600 |
| 2024/11/01 | 1,220 | 1,220 | 1,187 | 1,198 | -34 | -2.8% | 15,900 |
| 2024/10/31 | 1,165 | 1,240 | 1,165 | 1,232 | +72 | +6.2% | 19,200 |
| 2024/10/30 | 1,153 | 1,168 | 1,133 | 1,160 | +37 | +3.3% | 16,500 |
| 2024/10/29 | 1,111 | 1,139 | 1,111 | 1,123 | +15 | +1.4% | 18,000 |
| 2024/10/28 | 1,093 | 1,135 | 1,087 | 1,108 | +28 | +2.6% | 19,300 |
| 2024/10/25 | 1,104 | 1,114 | 1,079 | 1,080 | -23 | -2.1% | 11,900 |
| 2024/10/24 | 1,081 | 1,118 | 1,081 | 1,103 | +7 | +0.6% | 20,900 |
| 2024/10/23 | 1,119 | 1,140 | 1,095 | 1,096 | -20 | -1.8% | 31,100 |
| 2024/10/22 | 1,128 | 1,143 | 1,110 | 1,116 | -10 | -0.9% | 22,600 |
| 2024/10/21 | 1,136 | 1,145 | 1,122 | 1,126 | -14 | -1.2% | 29,100 |
| 2024/10/18 | 1,157 | 1,160 | 1,135 | 1,140 | -33 | -2.8% | 37,100 |
| 2024/10/17 | 1,193 | 1,193 | 1,171 | 1,173 | -18 | -1.5% | 9,600 |
| 2024/10/16 | 1,199 | 1,199 | 1,175 | 1,191 | -9 | -0.8% | 12,900 |
| 2024/10/15 | 1,216 | 1,220 | 1,189 | 1,200 | -10 | -0.8% | 21,900 |
| 2024/10/11 | 1,214 | 1,216 | 1,207 | 1,210 | ±0 | ±0% | 3,900 |
| 2024/10/10 | 1,206 | 1,220 | 1,206 | 1,210 | -6 | -0.5% | 6,800 |
| 2024/10/09 | 1,209 | 1,222 | 1,208 | 1,216 | +7 | +0.6% | 6,800 |
| 2024/10/08 | 1,237 | 1,248 | 1,206 | 1,209 | -16 | -1.3% | 12,100 |
| 2024/10/07 | 1,239 | 1,240 | 1,220 | 1,225 | +1 | +0.1% | 13,000 |
| 2024/10/04 | 1,235 | 1,244 | 1,220 | 1,224 | -16 | -1.3% | 12,900 |
| 2024/10/03 | 1,267 | 1,267 | 1,238 | 1,240 | +3 | +0.2% | 10,300 |
| 2024/10/02 | 1,296 | 1,296 | 1,229 | 1,237 | -59 | -4.6% | 12,200 |
| 2024/10/01 | 1,284 | 1,296 | 1,251 | 1,296 | +25 | +2% | 5,100 |
| 2024/09/30 | 1,248 | 1,288 | 1,243 | 1,271 | -18 | -1.4% | 14,500 |
| 2024/09/27 | 1,334 | 1,334 | 1,277 | 1,289 | -27 | -2.1% | 26,500 |
| 2024/09/26 | 1,323 | 1,333 | 1,310 | 1,316 | -1 | -0.1% | 14,300 |
| 2024/09/25 | 1,322 | 1,328 | 1,297 | 1,317 | +10 | +0.8% | 11,300 |
| 2024/09/24 | 1,273 | 1,325 | 1,270 | 1,307 | +34 | +2.7% | 13,800 |
| 2024/09/20 | 1,299 | 1,299 | 1,273 | 1,273 | ±0 | ±0% | 8,200 |
| 2024/09/19 | 1,258 | 1,280 | 1,255 | 1,273 | +28 | +2.2% | 19,800 |
| 2024/09/18 | 1,249 | 1,263 | 1,222 | 1,245 | +15 | +1.2% | 7,900 |
| 2024/09/17 | 1,270 | 1,270 | 1,214 | 1,230 | -29 | -2.3% | 9,700 |
| 2024/09/13 | 1,237 | 1,268 | 1,224 | 1,259 | +22 | +1.8% | 7,100 |
| 2024/09/12 | 1,230 | 1,261 | 1,230 | 1,237 | +44 | +3.7% | 16,100 |
| 2024/09/11 | 1,232 | 1,232 | 1,188 | 1,193 | -39 | -3.2% | 25,800 |
| 2024/09/10 | 1,233 | 1,251 | 1,230 | 1,232 | +5 | +0.4% | 9,700 |
| 2024/09/09 | 1,222 | 1,241 | 1,196 | 1,227 | -39 | -3.1% | 34,400 |
| 2024/09/06 | 1,302 | 1,317 | 1,260 | 1,266 | -34 | -2.6% | 18,700 |
| 2024/09/05 | 1,291 | 1,321 | 1,275 | 1,300 | -17 | -1.3% | 18,800 |
| 2024/09/04 | 1,328 | 1,348 | 1,288 | 1,317 | -41 | -3% | 26,700 |
| 2024/09/03 | 1,391 | 1,392 | 1,350 | 1,358 | -2 | -0.1% | 18,200 |
| 2024/09/02 | 1,340 | 1,381 | 1,330 | 1,360 | +44 | +3.3% | 36,100 |
| 2024/08/30 | 1,322 | 1,344 | 1,315 | 1,316 | +14 | +1.1% | 12,400 |
| 2024/08/29 | 1,310 | 1,337 | 1,302 | 1,302 | +11 | +0.9% | 18,000 |
| 2024/08/28 | 1,323 | 1,323 | 1,290 | 1,291 | -38 | -2.9% | 14,000 |
| 2024/08/27 | 1,305 | 1,329 | 1,296 | 1,329 | +33 | +2.5% | 11,400 |
| 2024/08/26 | 1,286 | 1,320 | 1,273 | 1,296 | +30 | +2.4% | 38,000 |
| 2024/08/23 | 1,259 | 1,275 | 1,254 | 1,266 | +11 | +0.9% | 9,500 |
| 2024/08/22 | 1,280 | 1,289 | 1,242 | 1,255 | -25 | -2% | 25,900 |
101～
150
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
