ナガワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,985 | 5,090 | 4,985 | 5,090 | +105 | +2.1% | 6,500 |
| 2019/07/29 | 5,010 | 5,020 | 4,945 | 4,985 | -15 | -0.3% | 2,500 |
| 2019/07/26 | 5,030 | 5,120 | 4,960 | 5,000 | ±0 | ±0% | 6,200 |
| 2019/07/25 | 4,995 | 5,020 | 4,985 | 5,000 | +110 | +2.2% | 4,600 |
| 2019/07/24 | 4,935 | 4,935 | 4,875 | 4,890 | -95 | -1.9% | 3,400 |
| 2019/07/23 | 4,870 | 4,985 | 4,830 | 4,985 | -10 | -0.2% | 5,400 |
| 2019/07/22 | 4,990 | 5,000 | 4,920 | 4,995 | +75 | +1.5% | 6,000 |
| 2019/07/19 | 4,750 | 4,955 | 4,750 | 4,920 | +190 | +4% | 3,100 |
| 2019/07/18 | 4,985 | 4,985 | 4,730 | 4,730 | -245 | -4.9% | 6,300 |
| 2019/07/17 | 5,090 | 5,090 | 4,960 | 4,975 | -35 | -0.7% | 3,300 |
| 2019/07/16 | 5,020 | 5,020 | 4,990 | 5,010 | -30 | -0.6% | 2,500 |
| 2019/07/12 | 5,060 | 5,120 | 5,030 | 5,040 | ±0 | ±0% | 2,500 |
| 2019/07/11 | 5,040 | 5,140 | 5,040 | 5,040 | ±0 | ±0% | 3,500 |
| 2019/07/10 | 5,150 | 5,180 | 5,040 | 5,040 | -150 | -2.9% | 5,500 |
| 2019/07/09 | 5,180 | 5,210 | 5,180 | 5,190 | +10 | +0.2% | 4,200 |
| 2019/07/08 | 5,240 | 5,240 | 5,180 | 5,180 | -20 | -0.4% | 2,200 |
| 2019/07/05 | 5,190 | 5,200 | 5,120 | 5,200 | +40 | +0.8% | 4,000 |
| 2019/07/04 | 5,090 | 5,190 | 5,040 | 5,160 | +100 | +2% | 4,200 |
| 2019/07/03 | 5,000 | 5,240 | 4,935 | 5,060 | +20 | +0.4% | 8,000 |
| 2019/07/02 | 5,100 | 5,110 | 5,040 | 5,040 | -40 | -0.8% | 4,300 |
| 2019/07/01 | 5,060 | 5,090 | 5,060 | 5,080 | +50 | +1% | 4,300 |
| 2019/06/28 | 5,240 | 5,280 | 5,030 | 5,030 | -260 | -4.9% | 7,300 |
| 2019/06/27 | 5,440 | 5,440 | 5,280 | 5,290 | -150 | -2.8% | 2,900 |
| 2019/06/26 | 5,580 | 5,580 | 5,420 | 5,440 | -40 | -0.7% | 5,000 |
| 2019/06/25 | 5,480 | 5,620 | 5,480 | 5,480 | +10 | +0.2% | 1,300 |
| 2019/06/24 | 5,550 | 5,560 | 5,470 | 5,470 | -40 | -0.7% | 1,300 |
| 2019/06/21 | 5,680 | 5,690 | 5,510 | 5,510 | -140 | -2.5% | 1,500 |
| 2019/06/20 | 5,690 | 5,690 | 5,610 | 5,650 | +50 | +0.9% | 1,700 |
| 2019/06/19 | 5,630 | 5,660 | 5,600 | 5,600 | -30 | -0.5% | 4,100 |
| 2019/06/18 | 5,690 | 5,710 | 5,630 | 5,630 | -10 | -0.2% | 1,300 |
| 2019/06/17 | 5,650 | 5,650 | 5,620 | 5,640 | -10 | -0.2% | 2,100 |
| 2019/06/14 | 5,720 | 5,790 | 5,640 | 5,650 | -50 | -0.9% | 4,500 |
| 2019/06/13 | 5,690 | 5,700 | 5,690 | 5,700 | -30 | -0.5% | 1,700 |
| 2019/06/12 | 5,800 | 5,800 | 5,700 | 5,730 | -50 | -0.9% | 1,900 |
| 2019/06/11 | 5,760 | 5,820 | 5,730 | 5,780 | ±0 | ±0% | 3,100 |
| 2019/06/10 | 5,780 | 5,780 | 5,780 | 5,780 | -10 | -0.2% | 800 |
| 2019/06/07 | 5,740 | 5,790 | 5,740 | 5,790 | -10 | -0.2% | 1,000 |
| 2019/06/06 | 5,800 | 5,800 | 5,790 | 5,800 | ±0 | ±0% | 800 |
| 2019/06/05 | 5,940 | 5,980 | 5,780 | 5,800 | -40 | -0.7% | 3,500 |
| 2019/06/04 | 5,740 | 5,840 | 5,740 | 5,840 | +200 | +3.5% | 2,200 |
| 2019/06/03 | 5,700 | 5,780 | 5,640 | 5,640 | -110 | -1.9% | 2,700 |
| 2019/05/31 | 5,690 | 5,750 | 5,690 | 5,750 | -20 | -0.3% | 2,600 |
| 2019/05/30 | 5,670 | 5,780 | 5,610 | 5,770 | +50 | +0.9% | 3,200 |
| 2019/05/29 | 5,820 | 5,910 | 5,690 | 5,720 | -100 | -1.7% | 2,200 |
| 2019/05/28 | 5,880 | 5,920 | 5,820 | 5,820 | -60 | -1% | 2,800 |
| 2019/05/27 | 5,870 | 5,880 | 5,870 | 5,880 | +50 | +0.9% | 800 |
| 2019/05/24 | 5,870 | 5,870 | 5,630 | 5,830 | -40 | -0.7% | 15,000 |
| 2019/05/23 | 5,700 | 5,880 | 5,700 | 5,870 | +70 | +1.2% | 1,800 |
| 2019/05/22 | 5,850 | 5,850 | 5,790 | 5,800 | -150 | -2.5% | 2,800 |
| 2019/05/21 | 5,980 | 6,020 | 5,890 | 5,950 | -30 | -0.5% | 2,700 |
1451～
1500
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「ナガワ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガワ | 614,000円 | +7.7% | +18.7% | 0.98% | 23.99倍 | 1.60倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| インフォマート | 41,400円 | +24.7% | +92.3% | 1.08% | 69.11倍 | 8.58倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| エイチ・アイエス | 132,900円 | +13.6% | +5.3% | 1.50% | 12.90倍 | 1.80倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ベル２４ＨＤ | 133,700円 | +4.5% | +4.7% | 4.49% | 12.27倍 | 1.42倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ＵＴ ＧＲＯＵＰ | 244,000円 | +0.8% | +42.7% | 6.67% | 12.17倍 | 3.21倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
