6239 ナガオカ

6239
2019/08/16
時価
25億円
PER 予
8.01倍
2015年以降
赤字-32倍
(2015-2019年)
PBR
1.04倍
2015年以降
0.56-2.79倍
(2015-2019年)
配当 予
0%
ROE 予
12.97%
ROA 予
6.7%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
740
始値
737
高値
743
安値
733
終値 -0.81%
734
出来高 -84.13%
4,000

乖離率

株価(5日)
移動平均値
-2.65%
754
株価(25日)
移動平均値
-7.67%
795
出来高(5日)
移動平均値
-84.29%
25,460

2019/03/19~2019/08/16

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
08/16737743733734-0.81%4,00025億9777万-7.67%8.011.04
08/15710743707740+0.14%25,20026億1900万-7.27%8.081.05
08/14735745718739+0.82%17,60026億1546万-7.74%8.071.05
08/13747750730733-10.83%53,80025億9423万-8.83%81.04
08/09838838812822-0.96%26,70029億922万+1.73%8.971.16
08/08817830810830+1.72%8,00029億3753万+2.72%9.061.18
08/07800818800816+2.64%5,80028億8798万+0.87%8.911.16
08/06775805767795-1.61%21,50028億1366万-1.73%8.681.13
08/05819823795808-1.82%14,30028億5967万-0.25%8.821.14
08/02823833810823-1.56%16,50029億1276万+1.6%8.981.17
08/01814836810836+1.95%8,20029億5877万+3.34%9.131.18
07/31814822812820+0.86%9,10029億214万+1.61%8.951.16
07/30825825813813-0.73%7,00028億7736万+0.87%8.881.15
07/29826830817819-1.56%6,70028億9860万+1.61%8.941.16
07/26808832808832+1.84%9,20029億4461万+3.48%9.081.18
07/25791840789817+3.68%21,90028億9152万+1.87%8.921.16
07/24774790774788+2.74%6,20027億8888万-1.62%8.61.12
07/23775788767767-0.9%10,00027億1456万-4.13%8.371.09
07/22777781769774-1.65%10,00027億3934万-3.25%8.451.1
07/19775787775787+1.94%14,50027億8535万-1.5%8.591.11
07/18797797768772-2.15%10,20027億3226万-3.26%8.431.09
07/17790792789789-0.5%1,30027億9242万-1.13%8.611.12
07/16800800780793-1.37%10,00028億658万-0.38%8.661.12
07/12814814796804-1.23%8,90028億4551万+1.13%8.781.14
07/11810819799814+0.49%8,20028億8090万+2.78%8.891.15
07/10816817803810-1.22%7,80028億6675万+2.66%8.841.15
07/09817820813820+0.37%5,40029億214万+4.33%8.951.16
07/08813828813817-1.21%3,50028億9152万+4.34%8.921.16
07/05826827810827+0.24%8,70029億2691万+6.03%9.031.17
07/04843847825825-2.6%14,70029億1984万+6.18%9.011.17
07/03832847825847+2.67%16,30029億9770万+9.43%9.251.2
07/02826834815825+0.12%7,80029億1984万+7%9.011.17
07/01808825806824+3.13%10,20029億1630万+7.29%91.17
06/28794799787799+0.5%2,20028億2782万+4.17%7.61.13
06/27783799783795+1.02%3,30028億1366万+3.79%7.561.13
06/26791804783787-0.88%8,70027億8535万+2.88%7.481.11
06/25815835794794-2.34%22,60028億1012万+3.79%7.551.12
06/24784813784813+3.17%20,00028億7736万+6.27%7.731.15
06/21782788776788+0.77%10,10027億8888万+3.14%7.491.12
06/20793793777782-0.38%14,90027億6765万+2.36%7.431.11
06/19765789763785+3.43%12,10027億7827万+2.88%7.461.11
06/18776776752759-0.65%13,50026億8625万-0.39%7.221.07
06/17776776750764-0.13%13,50027億394万+0.26%7.261.08
06/14757768756765+0.26%7,00027億748万+0.13%7.271.08
06/13755764749763+1.06%5,70027億40万-0.52%7.251.08
06/12752757747755-0.26%8,90026億7209万-1.95%7.181.07
06/11751757746757+0.66%6,40026億7917万-1.94%7.21.07
06/10750769748752+1.76%11,10026億6147万-2.97%7.151.06
06/07749750735739-0.14%12,30026億1546万-5.13%7.031.05
06/06750755740740+0.41%10,40026億1900万-5.25%7.031.05
06/05740740730737+0.96%7,30026億839万-5.99%7.011.04
06/04729738716730-0.95%18,20025億8361万-7.48%6.941.03
06/03758765730737-2.51%19,70026億839万-6.59%7.011.04
05/31751765751756+0.67%8,40026億7563万-4.18%7.191.07
05/30768770750751-2.09%14,30026億5793万-4.7%7.141.06
05/29767771756767-0.65%9,60027億1456万-2.54%7.291.09
05/28784784772772-1.53%4,30027億3226万-1.66%7.341.09
05/27793793773784+0.38%6,20027億7473万+0.13%7.451.11
05/24780785773781+0.26%6,40027億6411万+0.13%7.421.11
05/23792792775779-1.02%12,30027億5703万+0.13%7.411.1
05/22789804781787+0.51%11,30027億8535万+1.55%7.481.11
05/21787793773783-0.51%23,80027億7119万+1.29%7.441.11
05/20782787777787+0.64%8,20027億8535万+2.08%7.481.11
05/17776787774782+1.69%11,00027億6765万+1.69%7.431.11
05/16765774755769+1.99%13,40027億2164万+0.13%7.311.09
05/15750764742754-1.57%25,30026億6855万-1.69%7.171.07
05/14764783754766-4.25%30,10027億1102万0%7.281.08
05/13837842786800-5.55%55,90028億3136万+4.44%7.611.13
05/10822850806847+2.05%38,90029億9770万+10.86%8.051.2
05/09803833796830+3.11%35,90029億3753万+8.92%7.891.18
05/08822835802805-4.96%31,60028億4905万+5.78%7.651.14
05/07839854815847+1.07%51,30029億9770万+11.3%8.051.2
04/26830876821838+6.08%238,90029億6584万+10.41%7.971.19
04/25814817786790-2.95%45,90027億9596万+4.77%7.511.12
04/24911918799814-7.29%421,70028億8090万+8.24%7.741.15
04/23878878878878+20.6%7,00031億741万+17.38%8.351.24
04/22728742728728+0.41%2,20025億7653万-2.02%6.921.03
04/19732742724725-0.96%3,80025億6592万-2.42%6.891.03
04/18733754728732-0.54%10,20025億9069万-1.48%6.961.04
04/17720736715736+2.22%7,70026億485万-1.08%71.04
04/16717726717720-0.41%1,80025億4822万-3.36%6.841.02
04/15729729711723+2.41%6,50025億5884万-3.08%6.871.02
04/12726726706706-1.53%8,40024億9867万-5.61%6.711
04/11718729717717-0.83%9,30025億3760万-4.4%6.821.02
04/10731731720723-1.09%15,60025億5884万-3.98%6.871.02
04/09744744730731-0.41%2,70025億8715万-3.18%6.951.04
04/08740753732734-0.68%7,60025億9777万-3.04%6.981.04
04/05742751738739-0.14%4,30026億1546万-2.51%7.031.05
04/04747753736740-0.54%5,60026億1900万-2.37%7.031.05
04/03730744728744+0.54%6,40026億3316万-1.85%7.071.05
04/02751751726740-1.46%22,20026億1900万-2.37%7.031.05
04/01783784749751-2.47%23,90026億5793万-1.05%7.141.06
03/29780789752770-1.16%28,50027億2518万+1.32%7.321.06
03/28808808772779-3.59%28,60027億5703万+2.64%7.411.08
03/27791829790808-0.12%36,30028億5967万+6.6%7.681.12
03/26800814755809+1.13%99,00028億6321万+6.87%7.691.12
03/25760872752800+10.8%321,50028億3136万+6.1%7.611.11
03/22723726710722-0.28%7,70025億5530万-3.99%6.861
03/20724733720724-0.41%8,10025億6238万-3.98%6.881
03/19735737723727-1.09%12,20025億7299万-3.84%6.911

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
2019年
6月期
918
4/24
706
4/12
421,700
4/24
32億4898万24億9867万+17.38%
4/23
-7.48%
6/4
最新734
2019/8/16
4,00025億9777万-7.67%
795

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)
2019/08/16 vs 2018/12/28
10%(1.1倍)
過去安値
441円(2016/06/24)
66%(1.66倍)
734円(8/16)