6239 ナガオカ

6239
2024/09/18
時価
88億円
PER 予
7.26倍
2015年以降
赤字-31.9倍
(2015-2024年)
PBR
1.24倍
2015年以降
0.56-4.01倍
(2015-2024年)
配当 予
2.81%
ROE 予
17.14%
ROA 予
11.7%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,230
始値
1,249
高値
1,263
安値
1,222
終値 +1.22%
1,245
出来高 -18.56%
7,900

乖離率

株価(5日)
移動平均値
+0.97%
1,233
株価(25日)
移動平均値
-3.26%
1,287
出来高(5日)
移動平均値
-40.69%
13,320

2024/04/24~2024/09/18

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
2024
09/181,2491,2631,2221,245+1.22%7,90088億1260万-3.26%7.261.24
09/171,2701,2701,2141,230-2.3%9,70087億643万-4.8%7.171.23
09/131,2371,2681,2241,259+1.78%7,10089億1170万-2.4%7.341.26
09/121,2301,2611,2301,237+3.69%16,10087億5598万-3.66%7.211.24
09/111,2321,2321,1881,193-3.17%25,80084億4453万-6.65%6.951.19
09/101,2331,2511,2301,232+0.41%9,70087億2058万-3.07%7.181.23
09/091,2221,2411,1961,227-3.08%34,40086億8519万-2.54%7.151.23
09/061,3021,3171,2601,266-2.62%18,70089億6125万+0.56%7.381.27
09/051,2911,3211,2751,300-1.29%18,80092億192万+2.93%7.581.3
09/041,3281,3481,2881,317-3.02%26,70093億2225万+3.95%7.681.32
09/031,3911,3921,3501,358-0.15%18,20096億1246万+6.85%7.921.36
09/021,3401,3811,3301,360+3.34%36,10096億2662万+6.92%7.931.36
08/301,3221,3441,3151,316+1.08%12,40093億1517万+3.13%7.671.32
08/291,3101,3371,3021,302+0.85%18,00092億1607万+1.72%7.591.3
08/281,3231,3231,2901,291-2.86%14,00091億3821万+0.55%7.531.29
08/271,3051,3291,2961,329+2.55%11,40094億719万+2.94%7.751.33
08/261,2861,3201,2731,296+2.37%38,00091億7360万-0.08%7.551.3
08/231,2591,2751,2541,266+0.88%9,50089億6125万-3.21%7.381.27
08/221,2801,2891,2421,255-1.95%25,90088億8339万-4.85%7.321.25
08/211,2771,2921,2661,280-2.07%19,50090億6035万-3.83%7.461.28
08/201,2981,3181,2981,307+0.93%12,90092億5146万-2.75%7.621.31
08/191,3391,3481,2951,295-3.36%26,60091億6652万-4.36%7.551.29
08/161,3531,3561,3321,3400%19,20094億8505万-1.76%7.811.34
08/151,3281,3561,3181,340+0.37%27,70094億8505万-2.33%7.811.34
08/141,3431,3751,3251,335-2.2%31,90094億4966万-3.4%7.781.33
08/131,4001,4001,3161,365+14.9%98,60096億6201万-1.87%7.961.36
08/091,2141,2451,1651,188+8.59%53,50084億913万-15.26%6.931.19
08/081,0981,1311,0871,094-1.17%26,60077億4376万-23.01%6.381.09
08/079801,1229621,107+10.7%118,00078億3578万-23.44%6.451.11
08/061,0441,0449501,000+6.5%93,80070億7840万-31.88%5.831
08/051,1491,157939939-24.21%182,10066億4661万-37.27%5.470.94
08/021,2901,2931,2001,239-8.22%72,10087億7013万-18.91%7.221.24
08/011,4081,4081,3261,350-4.66%50,00095億5584万-12.68%7.871.35
07/311,4001,4351,3941,416+0.85%14,500100億2301万-9.11%8.251.41
07/301,4221,4271,4001,404+0.43%12,90099億3807万-10.46%8.181.4
07/291,4361,4461,3781,398-2.65%50,70098億9560万-11.41%8.151.4
07/261,4081,4361,3981,436+1.2%18,200101億6458万-9.74%8.371.43
07/251,3941,4231,3661,419+0.64%46,500100億4424万-11.48%8.271.42
07/241,4571,4581,4091,410-4.28%71,80099億8054万-12.64%8.221.41
07/231,4801,5211,4531,473-0.47%28,100104億2648万-9.47%8.591.47
07/221,5501,5501,4801,480-4.76%51,900104億7603万-9.37%8.631.48
07/191,5411,5651,5411,554+0.84%7,000109億9983万-5.36%9.061.55
07/181,5631,5831,5381,541-0.77%21,100109億781万-6.55%8.981.54
07/171,6151,6191,5511,553-4.14%27,300109億9275万-6.39%9.051.55
07/161,5651,6201,5581,620+3.51%20,000114億6700万-2.88%9.441.62
07/121,5251,5691,5251,565+1.49%12,000110億7769万-6.23%9.121.56
07/111,5511,5611,5211,542+0.13%19,100109億1489万-7.83%8.991.54
07/101,5861,5861,5401,540-2.04%14,300109億73万-8%8.981.54
07/091,5551,5761,5231,572+0.77%36,100111億2724万-6.09%9.161.57
07/081,6291,6501,5461,560-5.45%79,500110億4230万-6.75%9.091.56
07/051,6671,6721,6321,650-1.37%24,800116億7936万-1.26%9.621.65
07/041,6921,7111,6671,673-1.65%20,800118億4216万+0.42%9.751.67
07/031,7011,7121,6751,701+1.61%22,700120億4035万+2.47%9.921.7
07/021,7041,7051,6571,674-1.76%34,400118億4924万+1.21%9.761.67
07/011,7401,7411,6901,704-1.9%39,100120億6159万+3.4%9.931.7
06/281,6881,7981,6601,737+3.27%79,700122億9518万+5.85%9.891.63
06/271,6181,7111,5971,682+2.87%48,400119億586万+2.62%9.571.57
06/261,6811,6871,6351,635-1.86%34,500115億7318万-0.24%9.311.53
06/251,6591,6751,6441,666-0.12%30,400117億9261万+1.71%9.481.56
06/241,7271,7511,6591,668-2.8%39,400118億677万+2.02%9.491.56
06/211,7391,7391,6911,716-1.21%27,900121億4653万+5.28%9.771.61
06/201,6871,7371,6711,737+2.96%31,400122億9518万+7.16%9.891.63
06/191,7181,7181,6601,687-3.38%41,200119億4126万+4.59%9.61.58
06/181,7761,8071,7171,746+7.18%133,000123億5888万+8.72%9.941.63
06/171,7001,7271,6291,629-4.74%56,400115億3071万+1.81%9.271.52
06/141,7201,7411,6671,710-1.04%41,000121億406万+6.88%9.731.6
06/131,8251,8391,7261,728-3.19%71,900122億3147万+8.2%9.831.62
06/121,8001,8361,7251,785+0.06%84,700126億3494万+12.33%10.161.67
06/111,6571,7841,6571,784+8.78%100,300126億2786万+12.48%10.151.67
06/101,6531,6671,6291,640-0.79%19,300116億857万+3.4%9.331.53
06/071,5851,6701,5731,653+4.95%37,400117億59万+3.7%9.411.55
06/061,6141,6921,5751,575+2.67%120,800111億4848万-1.38%8.961.47
06/051,5231,5391,5031,534-0.58%29,900108億5826万-4.42%8.731.44
06/041,5141,5501,5071,543+1.65%30,000109億2197万-4.4%8.781.44
06/031,5291,5301,4971,518-0.13%22,500107億4501万-6.41%8.641.42
05/311,5341,5421,5051,520-1.11%22,500107億5916万-6.86%8.651.42
05/301,5001,5371,4901,537+0.46%30,000108億7950万-6.68%8.751.44
05/291,5291,5521,5031,530+0.13%34,500108億2995万-7.89%8.711.43
05/281,5541,5681,5101,528-0.78%29,900108億1579万-8.45%8.71.43
05/271,6731,6741,5161,540-7.89%80,200109億73万-8.17%8.761.44
05/241,6701,7281,6351,672-0.65%41,500118億3508万-0.59%9.521.56
05/231,6311,6861,6101,683+3.57%43,100119億1294万0%9.581.57
05/221,5971,6591,5721,625+1.69%45,300115億240万-3.5%9.251.52
05/211,5391,6121,5391,598+5.06%45,700113億1128万-5.11%9.11.5
05/201,5001,5491,4951,521+1.4%22,000107億6624万-9.79%8.661.42
05/171,5201,5321,4681,500-2.22%43,100106億1760万-11.35%8.541.4
05/161,5281,5801,4911,534+0.92%39,100108億5826万-9.45%8.731.44
05/151,6101,6491,5061,520-5.3%95,300107億5916万-10.17%8.651.42
05/141,7241,7741,6011,605-1.17%97,300113億6083万-5.09%9.131.5
05/131,6001,6271,5761,624+0.06%40,700114億9532万-3.73%9.241.52
05/101,5851,6421,5851,623+5.05%30,700114億8824万-3.51%9.241.52
05/091,6841,6841,5171,545-8.74%161,200109億3612万-7.82%8.791.45
05/081,7961,8031,6911,693-5.15%46,700119億8373万+1.14%9.641.58
05/071,8321,8351,7541,785-2.94%43,100126億3494万+6.95%10.161.67
05/021,7521,8391,7241,839+5.69%44,400130億1717万+10.98%10.471.72
05/011,7521,7751,7401,740-2.19%16,900123億1641万+5.9%9.91.63
04/301,7501,7941,7151,779+1.66%27,000125億9247万+8.94%10.131.66
04/261,7361,7591,7011,750+0.81%40,200123億8720万+8.02%9.961.64
04/251,7691,8021,7301,736-2.2%38,300122億8810万+8.16%9.881.62
04/241,9121,9131,7561,775-6.73%129,700125億6416万+11.57%10.11.66

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
1,134
2,268
6/29
926
1,852
6/30
1,729,600
864,800
6/29
46億5166万37億9845万+1.63%
8/4
-
2016年
6月期
1,084
2,167
7/28
221
441
6/24
394,800
197,400
4/18
44億4451万9億2654万+4.05%
6/10
-24.38%
1/21
2017年
6月期
743
1,486
6/6
239
477
8/9
2,751,600
1,375,800
1/19
52億5598万10億217万+60.48%
6/2
-20.65%
2/10
2018年
6月期
823
1,645
3/22
362
724
10/27
2,239,200
1,119,600
12/19
58億2198万25億6238万+37.88%
11/14
-20.91%
7/5
2019年
6月期
682
1,364
9/26
252
504
12/25
1,061,400
530,700
9/25
48億2746万17億8375万+37.25%
9/26
-37.03%
12/25
2020年
6月期
1,760
3,520
1/20
346
691
9/2
6,379,800
3,189,900
11/14
124億5798万24億4558万+86.91%
11/14
-33.92%
3/13
2021年
6月期
1,315
4/20
594
11/2
1,965,700
4/20
93億809万42億456万+36.98%
3/24
-17.64%
8/12
2022年
6月期
941
10/20
630
2/24
667,800
6/29
66億6077万44億5939万+11.98%
10/20
-16.49%
11/30
2023年
6月期
835
6/26
671
10/3
141,600
8/10
59億1046万47億4960万+10.98%
8/30
-7.6%
9/26
2024年
6月期
1,943
4/23
782
7/12

7/10
233,900
11/28
137億5333万55億3530万+20.81%
4/23
-18.94%
8/2
最新1,245
2024/9/18
7,90088億1260万-3.26%
1,287

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)
2019/12/30 vs 2018/12/28
309%(4.09倍)
2020/12/30 vs 2019/12/30
-51%(0.49倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/09/18 vs 2023/12/29
21%(1.21倍)
過去安値
221円(2016/06/24)
465%(5.65倍)
1,245円(9/18)