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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 1,300 | 1,302 | 1,286 | 1,300 | ±0 | ±0% | 4,700 |
| 2015/10/23 | 1,290 | 1,300 | 1,275 | 1,300 | +44 | +3.5% | 3,900 |
| 2015/10/22 | 1,270 | 1,276 | 1,254 | 1,256 | -4 | -0.3% | 2,000 |
| 2015/10/21 | 1,260 | 1,260 | 1,260 | 1,260 | -24 | -1.9% | 100 |
| 2015/10/20 | 1,256 | 1,284 | 1,250 | 1,284 | -2 | -0.2% | 2,000 |
| 2015/10/19 | 1,295 | 1,298 | 1,250 | 1,286 | -9 | -0.7% | 7,100 |
| 2015/10/16 | 1,304 | 1,325 | 1,288 | 1,295 | -9 | -0.7% | 3,600 |
| 2015/10/15 | 1,310 | 1,310 | 1,300 | 1,304 | -2 | -0.2% | 7,200 |
| 2015/10/14 | 1,312 | 1,317 | 1,305 | 1,306 | -11 | -0.8% | 7,100 |
| 2015/10/13 | 1,349 | 1,349 | 1,315 | 1,317 | -2 | -0.2% | 1,800 |
| 2015/10/09 | 1,318 | 1,319 | 1,311 | 1,319 | +8 | +0.6% | 1,400 |
| 2015/10/08 | 1,340 | 1,340 | 1,310 | 1,311 | -29 | -2.2% | 9,200 |
| 2015/10/07 | 1,340 | 1,359 | 1,333 | 1,340 | -10 | -0.7% | 6,100 |
| 2015/10/06 | 1,363 | 1,363 | 1,350 | 1,350 | +17 | +1.3% | 1,500 |
| 2015/10/05 | 1,338 | 1,338 | 1,325 | 1,333 | -4 | -0.3% | 4,500 |
| 2015/10/02 | 1,370 | 1,370 | 1,321 | 1,337 | -28 | -2.1% | 4,400 |
| 2015/10/01 | 1,432 | 1,433 | 1,350 | 1,365 | -47 | -3.3% | 24,900 |
| 2015/09/30 | 1,490 | 1,517 | 1,412 | 1,412 | -77 | -5.2% | 6,600 |
| 2015/09/29 | 1,508 | 1,533 | 1,489 | 1,489 | -82 | -5.2% | 9,300 |
| 2015/09/28 | 1,571 | 1,571 | 1,571 | 1,571 | -19 | -1.2% | 300 |
| 2015/09/25 | 1,631 | 1,631 | 1,577 | 1,590 | -5 | -0.3% | 1,200 |
| 2015/09/24 | 1,595 | 1,595 | 1,595 | 1,595 | +20 | +1.3% | 200 |
| 2015/09/18 | 1,575 | 1,575 | 1,575 | 1,575 | -10 | -0.6% | 400 |
| 2015/09/17 | 1,604 | 1,604 | 1,575 | 1,585 | -59 | -3.6% | 5,800 |
| 2015/09/16 | 1,558 | 1,644 | 1,500 | 1,644 | +56 | +3.5% | 13,500 |
| 2015/09/15 | 1,616 | 1,649 | 1,569 | 1,588 | -12 | -0.8% | 1,300 |
| 2015/09/14 | 1,600 | 1,600 | 1,600 | 1,600 | -2 | -0.1% | 900 |
| 2015/09/11 | 1,602 | 1,602 | 1,602 | 1,602 | +1 | +0.1% | 200 |
| 2015/09/10 | 1,600 | 1,601 | 1,600 | 1,601 | ±0 | ±0% | 200 |
| 2015/09/09 | 1,602 | 1,652 | 1,601 | 1,601 | +1 | +0.1% | 1,900 |
| 2015/09/08 | 1,600 | 1,634 | 1,600 | 1,600 | -40 | -2.4% | 1,200 |
| 2015/09/07 | 1,601 | 1,640 | 1,600 | 1,640 | -30 | -1.8% | 900 |
| 2015/09/04 | 1,660 | 1,670 | 1,640 | 1,670 | -30 | -1.8% | 2,400 |
| 2015/09/03 | 1,700 | 1,700 | 1,698 | 1,700 | +9 | +0.5% | 1,300 |
| 2015/09/02 | 1,616 | 1,691 | 1,605 | 1,691 | +35 | +2.1% | 5,600 |
| 2015/09/01 | 1,660 | 1,700 | 1,651 | 1,656 | -16 | -1% | 3,600 |
| 2015/08/31 | 1,670 | 1,710 | 1,670 | 1,672 | -118 | -6.6% | 800 |
| 2015/08/28 | 1,652 | 1,790 | 1,652 | 1,790 | +139 | +8.4% | 2,400 |
| 2015/08/27 | 1,720 | 1,720 | 1,651 | 1,651 | +11 | +0.7% | 1,500 |
| 2015/08/26 | 1,700 | 1,700 | 1,640 | 1,640 | -50 | -3% | 1,300 |
| 2015/08/25 | 1,642 | 1,760 | 1,600 | 1,690 | -70 | -4% | 8,900 |
| 2015/08/24 | 1,700 | 1,835 | 1,700 | 1,760 | -29 | -1.6% | 6,000 |
| 2015/08/21 | 1,850 | 1,850 | 1,710 | 1,789 | -61 | -3.3% | 10,100 |
| 2015/08/20 | 1,846 | 1,850 | 1,841 | 1,850 | ±0 | ±0% | 500 |
| 2015/08/19 | 1,869 | 1,869 | 1,850 | 1,850 | -20 | -1.1% | 600 |
| 2015/08/18 | 1,870 | 1,870 | 1,870 | 1,870 | -2 | -0.1% | 500 |
| 2015/08/17 | 1,856 | 1,872 | 1,850 | 1,872 | +17 | +0.9% | 1,400 |
| 2015/08/14 | 1,855 | 1,885 | 1,853 | 1,855 | -30 | -1.6% | 1,800 |
| 2015/08/13 | 1,889 | 1,889 | 1,879 | 1,885 | +20 | +1.1% | 2,100 |
| 2015/08/12 | 1,885 | 1,888 | 1,856 | 1,865 | -24 | -1.3% | 2,700 |
2101～
2150
件表示中 / 2181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 | 152,000円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68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 |
| ヨシタケ | 79,300円 | +8.4% | -9.0% | 3.40% | 10.09倍 | 0.64倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| ミクロン精密 | 140,500円 | +4.2% | -30.3% | 0.53% | 13.59倍 | 0.54倍 |
|
心なし研削盤国内首位でシェア４割、内面研削盤成長。自動車向け過半。米国、タイ等に営業拠点 |
| 油研工 | 237,600円 | +13.5% | -12.7% | 4.42% | 11.26倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| エーワン精密 | 200,500円 | -8.8% | -36.7% | 4.99% | 80.49倍 | 1.25倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
