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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 1,280 | 1,280 | 1,190 | 1,266 | +1 | +0.1% | 97,600 |
| 2017/07/05 | 1,347 | 1,349 | 1,240 | 1,265 | -54 | -4.1% | 95,300 |
| 2017/07/04 | 1,400 | 1,439 | 1,277 | 1,319 | -70 | -5% | 155,400 |
| 2017/07/03 | 1,241 | 1,430 | 1,230 | 1,389 | +162 | +13.2% | 347,300 |
| 2017/06/30 | 1,185 | 1,242 | 1,185 | 1,227 | +20 | +1.7% | 79,200 |
| 2017/06/29 | 1,177 | 1,248 | 1,177 | 1,207 | +37 | +3.2% | 73,900 |
| 2017/06/28 | 1,229 | 1,280 | 1,150 | 1,170 | -30 | -2.5% | 145,200 |
| 2017/06/27 | 1,140 | 1,200 | 1,136 | 1,200 | +65 | +5.7% | 64,900 |
| 2017/06/26 | 1,101 | 1,180 | 1,100 | 1,135 | +6 | +0.5% | 48,400 |
| 2017/06/23 | 1,198 | 1,198 | 1,108 | 1,129 | -42 | -3.6% | 82,700 |
| 2017/06/22 | 1,212 | 1,236 | 1,165 | 1,171 | -11 | -0.9% | 103,000 |
| 2017/06/21 | 1,082 | 1,194 | 1,079 | 1,182 | +82 | +7.5% | 213,500 |
| 2017/06/20 | 1,123 | 1,240 | 1,090 | 1,100 | -31 | -2.7% | 375,900 |
| 2017/06/19 | 1,143 | 1,151 | 1,071 | 1,131 | -24 | -2.1% | 137,600 |
| 2017/06/16 | 1,170 | 1,183 | 1,146 | 1,155 | -62 | -5.1% | 139,200 |
| 2017/06/15 | 1,241 | 1,328 | 1,177 | 1,217 | +148 | +13.8% | 548,900 |
| 2017/06/14 | 1,108 | 1,149 | 1,050 | 1,069 | -31 | -2.8% | 134,000 |
| 2017/06/13 | 1,071 | 1,140 | 1,046 | 1,100 | +32 | +3% | 108,200 |
| 2017/06/12 | 1,080 | 1,154 | 1,022 | 1,068 | -22 | -2% | 181,400 |
| 2017/06/09 | 1,140 | 1,140 | 1,079 | 1,090 | -20 | -1.8% | 121,400 |
| 2017/06/08 | 1,250 | 1,260 | 1,100 | 1,110 | -81 | -6.8% | 276,700 |
| 2017/06/07 | 1,171 | 1,228 | 1,159 | 1,191 | -40 | -3.2% | 236,800 |
| 2017/06/06 | 1,349 | 1,486 | 1,186 | 1,231 | -59 | -4.6% | 535,100 |
| 2017/06/05 | 1,340 | 1,438 | 1,255 | 1,290 | -106 | -7.6% | 333,400 |
| 2017/06/02 | 1,140 | 1,397 | 1,140 | 1,396 | +299 | +27.3% | 865,000 |
| 2017/06/01 | 1,031 | 1,192 | 997 | 1,097 | +44 | +4.2% | 480,100 |
| 2017/05/31 | 908 | 1,053 | 905 | 1,053 | +150 | +16.6% | 728,600 |
| 2017/05/30 | 915 | 940 | 903 | 903 | -4 | -0.4% | 91,400 |
| 2017/05/29 | 907 | 938 | 899 | 907 | +29 | +3.3% | 90,400 |
| 2017/05/26 | 907 | 915 | 853 | 878 | -16 | -1.8% | 79,700 |
| 2017/05/25 | 905 | 956 | 894 | 894 | -24 | -2.6% | 114,700 |
| 2017/05/24 | 909 | 959 | 861 | 918 | +16 | +1.8% | 212,000 |
| 2017/05/23 | 937 | 946 | 877 | 902 | +10 | +1.1% | 221,500 |
| 2017/05/22 | 835 | 898 | 835 | 892 | +52 | +6.2% | 196,700 |
| 2017/05/19 | 799 | 879 | 799 | 840 | +32 | +4% | 109,500 |
| 2017/05/18 | 750 | 808 | 750 | 808 | +25 | +3.2% | 40,200 |
| 2017/05/17 | 791 | 805 | 775 | 783 | -9 | -1.1% | 44,900 |
| 2017/05/16 | 802 | 813 | 784 | 792 | -10 | -1.2% | 35,400 |
| 2017/05/15 | 791 | 830 | 739 | 802 | -5 | -0.6% | 172,500 |
| 2017/05/12 | 879 | 904 | 804 | 807 | +25 | +3.2% | 518,700 |
| 2017/05/11 | 757 | 804 | 756 | 782 | -22 | -2.7% | 110,300 |
| 2017/05/10 | 784 | 815 | 779 | 804 | +20 | +2.6% | 37,900 |
| 2017/05/09 | 811 | 811 | 772 | 784 | -27 | -3.3% | 87,800 |
| 2017/05/08 | 851 | 889 | 810 | 811 | -25 | -3% | 133,200 |
| 2017/05/02 | 818 | 841 | 786 | 836 | -12 | -1.4% | 231,000 |
| 2017/05/01 | 800 | 920 | 795 | 848 | +78 | +10.1% | 681,600 |
| 2017/04/28 | 830 | 890 | 729 | 770 | ±0 | ±0% | 1,021,600 |
| 2017/04/27 | 770 | 770 | 770 | 770 | +100 | +14.9% | 26,300 |
| 2017/04/26 | 680 | 680 | 652 | 670 | +1 | +0.1% | 14,900 |
| 2017/04/25 | 657 | 680 | 646 | 669 | +22 | +3.4% | 19,300 |
1901～
1950
件表示中 / 2397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 | 117,500円 | +17.8% | +1.2% | 2.98% | 6.84倍 | 1.17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 |
| 大同工 | 77,600円 | +1.4% | +118.5% | 3.22% | 5.25倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 182,100円 | +3.5% | +3.4% | 3.29% | 5.95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 |
| ハマイ | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47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 |
| 岡野バル | 459,000円 | -21.6% | - | 0.78% | 18.84倍 | 0.66倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
