6239 ナガオカ

6239
2019/05/24
時価
27億円
PER 予
9.07倍
2015年以降
赤字-31.9倍
(2015-2018年)
PBR
1.13倍
2015年以降
0.59-2.98倍
(2015-2018年)
配当 予
0%
ROE 予
12.43%
ROA 予
5.72%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
779
始値
780
高値
785
安値
773
終値 +0.26%
781
出来高 -47.97%
6,400

乖離率

株価(5日)
移動平均値
-0.26%
783
株価(25日)
移動平均値
+0.13%
780
出来高(5日)
移動平均値
-48.39%
12,400

2018/12/18~2019/05/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
05/24780785773781+0.26%6,40027億6411万+0.13%9.071.13
05/23792792775779-1.02%12,30027億5703万+0.13%9.051.12
05/22789804781787+0.51%11,30027億8535万+1.55%9.141.14
05/21787793773783-0.51%23,80027億7119万+1.29%9.091.13
05/20782787777787+0.64%8,20027億8535万+2.08%9.141.14
05/17776787774782+1.69%11,00027億6765万+1.69%9.081.13
05/16765774755769+1.99%13,40027億2164万+0.13%8.931.11
05/15750764742754-1.57%25,30026億6855万-1.69%8.761.09
05/14764783754766-4.25%30,10027億1102万0%8.91.11
05/13837842786800-5.55%55,90028億3136万+4.44%9.291.15
05/10822850806847+2.05%38,90029億9770万+10.86%9.841.22
05/09803833796830+3.11%35,90029億3753万+8.92%9.641.2
05/08822835802805-4.96%31,60028億4905万+5.78%9.351.16
05/07839854815847+1.07%51,30029億9770万+11.3%9.841.22
04/26830876821838+6.08%238,90029億6584万+10.41%9.731.21
04/25814817786790-2.95%45,90027億9596万+4.77%9.181.14
04/24911918799814-7.29%421,70028億8090万+8.24%9.451.17
04/23878878878878+20.6%7,00031億741万+17.38%10.21.27
04/22728742728728+0.41%2,20025億7653万-2.02%8.461.05
04/19732742724725-0.96%3,80025億6592万-2.42%8.421.05
04/18733754728732-0.54%10,20025億9069万-1.48%8.51.06
04/17720736715736+2.22%7,70026億485万-1.08%8.551.06
04/16717726717720-0.41%1,80025億4822万-3.36%8.361.04
04/15729729711723+2.41%6,50025億5884万-3.08%8.41.04
04/12726726706706-1.53%8,40024億9867万-5.61%8.21.02
04/11718729717717-0.83%9,30025億3760万-4.4%8.331.03
04/10731731720723-1.09%15,60025億5884万-3.98%8.41.04
04/09744744730731-0.41%2,70025億8715万-3.18%8.491.05
04/08740753732734-0.68%7,60025億9777万-3.04%8.531.06
04/05742751738739-0.14%4,30026億1546万-2.51%8.581.07
04/04747753736740-0.54%5,60026億1900万-2.37%8.61.07
04/03730744728744+0.54%6,40026億3316万-1.85%8.641.07
04/02751751726740-1.46%22,20026億1900万-2.37%8.61.07
04/01783784749751-2.47%23,90026億5793万-1.05%8.721.08
03/29780789752770-1.16%28,50027億2518万+1.32%8.941.11
03/28808808772779-3.59%28,60027億5703万+2.64%9.051.12
03/27791829790808-0.12%36,30028億5967万+6.6%9.391.17
03/26800814755809+1.13%99,00028億6321万+6.87%9.41.17
03/25760872752800+10.8%321,50028億3136万+6.1%9.291.15
03/22723726710722-0.28%7,70025億5530万-3.99%8.391.04
03/20724733720724-0.41%8,10025億6238万-3.98%8.411.04
03/19735737723727-1.09%12,20025億7299万-3.84%8.441.05
03/18732740726735+0.55%10,10026億131万-3.03%8.541.06
03/15745753730731-1.88%8,50025億8715万-3.82%8.491.06
03/14756766743745-1.19%2,70026億3670万-2.23%8.651.08
03/13759765740754-0.66%4,50026億6855万-1.31%8.761.09
03/12755775755759+1.2%4,50026億8625万-0.91%8.821.1
03/117567567317500%6,70026億5440万-2.34%8.711.08
03/08755768746750-2.6%11,50026億5440万-2.72%8.711.08
03/07777778768770-2.53%5,60027億2518万-0.26%8.941.11
03/06781790772790+2.46%6,60027億9596万+2.46%9.181.14
03/05769785765771-0.77%11,00027億2872万-0.13%8.961.11
03/04757781754777+3.05%7,60027億4995万+0.39%9.031.12
03/01750767740754+0.53%13,30026億6855万-2.96%8.761.09
02/28741750738750+0.54%5,70026億5440万-3.85%8.711.08
02/27746753743746-0.4%2,40026億4024万-4.97%8.671.08
02/26760762719749-2.22%18,10026億5086万-5.31%8.71.08
02/25770770755766+0.79%5,30027億1102万-3.89%8.91.11
02/22760768750760+0.66%3,90026億8979万-4.64%8.831.1
02/21759763746755-0.4%6,30026億7209万-4.91%8.771.09
02/20777777746758-0.52%7,80026億8271万-4.05%8.81.09
02/19767774755762+1.33%8,20026億9687万-3.05%8.851.1
02/18751765746752+0.67%6,90026億6147万-3.71%8.731.09
02/15752752735747-1.32%12,60026億4378万-3.86%8.681.08
02/14787799754757-3.44%17,90026億7917万-2.07%8.791.09
02/13805839780784+0.51%55,90027億7473万+1.95%9.111.13
02/12768800765780+1.04%18,10027億6057万+1.96%9.061.13
02/08758792758772-2.03%17,90027億3226万+1.45%8.971.11
02/07792794780788-1.99%7,30027億8888万+4.23%9.151.14
02/06800804770804+0.5%14,10028億4551万+6.91%9.341.16
02/05819824790800-1.84%10,90028億3136万+7.53%9.291.15
02/048158157998150%4,70028億8444万+11.34%9.471.18
02/01786815780815+3.69%18,10028億8444万+12.72%9.471.18
01/31760822760786+4.94%16,90027億8181万+9.93%9.131.13
01/30797798747749-7.19%41,10026億5086万+5.64%8.71.08
01/29808820789807-1.94%15,80028億5613万+14.31%9.371.16
01/28829833807823-2.02%28,70029億1276万+17.24%9.561.19
01/258789088348400%63,90029億7292万+20%9.761.21
01/24861887838840-4.11%34,10029億7292万+20.34%9.761.21
01/23895910832876-0.45%92,70031億33万+25.68%10.181.26
01/22947982854880-4.03%346,20031億1449万+26.8%10.221.27
01/21917917917917+19.56%3,70032億4544万+32.32%10.651.32
01/18767767767767+14.99%5,40027億1456万+10.84%8.911.11
01/17645673643667+1.83%15,10023億6064万-4.44%7.750.96
01/16650680650655-1.36%9,10023億1817万-7.36%7.610.95
01/15637667630664+4.24%9,40023億5002万-7.39%7.710.96
01/11650653632637-1.24%8,50022億5447万-12.62%7.40.92
01/10649660620645-1.53%20,80022億8278万-12.96%7.490.93
01/09664683655655-1.95%17,00023億1817万-13.01%7.610.95
01/08681695656668-1.91%12,50023億6418万-12.68%7.760.96
01/07665719662681+2.87%26,70024億1019万-12.24%7.910.98
01/04639669639662-1.05%7,60023億4295万-15.67%7.690.96
2018
12/28643674643669-0.59%29,50023億6772万-15.85%7.881.06
12/27661701631673+11.98%54,20023億8188万-16.29%7.931.07
12/26570620570601+15.58%61,50021億2705万-26.08%7.080.95
12/25548559504520-10.65%92,90018億4038万-37.05%6.130.82
12/21606623560582-6.58%67,50020億5981万-30.8%6.860.92
12/20643678611623-1.58%58,30022億492万-27.05%7.340.99
12/19685685631633-6.22%28,50022億4031万-26.99%7.461
12/18665693642675-2.6%45,80023億8896万-23.38%7.951.07

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2015年
6月期
2,268
6/29
1,852
6/30
864,800
6/29
46億5166万37億9845万+1.62%
8/4
-
2016年
6月期
2,167
7/28
441
6/24
197,400
4/18
44億4451万9億2654万+3.97%
6/10
-24.39%
1/21
2017年
6月期
1,486
6/6
477
8/9
1,375,800
1/19
52億5598万10億217万+60.46%
6/2
-20.68%
2/10
2018年
6月期
1,645
3/22
724
10/27
1,119,600
12/19
58億2198万25億6238万+37.94%
11/14
-20.88%
7/5
最新781
2019/5/24
6,40027億6411万+0.13%
780

年間値上がり率

2016/12/30 vs 2015/12/30
-38%(0.62倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/05/24 vs 2018/12/28
17%(1.17倍)
過去安値
441円(2016/06/24)
77%(1.77倍)
781円(5/24)