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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,600 | 5,710 | 5,590 | 5,600 | ±0 | ±0% | 4,300 |
| 2019/02/27 | 5,550 | 5,650 | 5,550 | 5,600 | +50 | +0.9% | 6,400 |
| 2019/02/26 | 5,580 | 5,580 | 5,510 | 5,550 | ±0 | ±0% | 2,400 |
| 2019/02/25 | 5,560 | 5,580 | 5,510 | 5,550 | -10 | -0.2% | 2,500 |
| 2019/02/22 | 5,660 | 5,660 | 5,540 | 5,560 | -90 | -1.6% | 3,000 |
| 2019/02/21 | 5,550 | 5,650 | 5,550 | 5,650 | +100 | +1.8% | 3,200 |
| 2019/02/20 | 5,490 | 5,580 | 5,490 | 5,550 | +60 | +1.1% | 1,800 |
| 2019/02/19 | 5,580 | 5,580 | 5,490 | 5,490 | -70 | -1.3% | 3,000 |
| 2019/02/18 | 5,600 | 5,620 | 5,560 | 5,560 | -30 | -0.5% | 5,000 |
| 2019/02/15 | 5,540 | 5,590 | 5,520 | 5,590 | +10 | +0.2% | 2,000 |
| 2019/02/14 | 5,490 | 5,590 | 5,470 | 5,580 | +100 | +1.8% | 4,500 |
| 2019/02/13 | 5,430 | 5,500 | 5,430 | 5,480 | +20 | +0.4% | 4,500 |
| 2019/02/12 | 5,400 | 5,500 | 5,400 | 5,460 | +70 | +1.3% | 3,800 |
| 2019/02/08 | 5,370 | 5,440 | 5,360 | 5,390 | -70 | -1.3% | 4,500 |
| 2019/02/07 | 5,480 | 5,480 | 5,410 | 5,460 | -60 | -1.1% | 1,800 |
| 2019/02/06 | 5,510 | 5,520 | 5,490 | 5,520 | +50 | +0.9% | 1,200 |
| 2019/02/05 | 5,350 | 5,520 | 5,350 | 5,470 | +170 | +3.2% | 3,300 |
| 2019/02/04 | 5,520 | 5,550 | 5,250 | 5,300 | -220 | -4% | 7,600 |
| 2019/02/01 | 5,480 | 5,540 | 5,390 | 5,520 | +140 | +2.6% | 5,000 |
| 2019/01/31 | 5,530 | 5,530 | 5,290 | 5,380 | -150 | -2.7% | 3,700 |
| 2019/01/30 | 5,700 | 5,700 | 5,510 | 5,530 | +10 | +0.2% | 6,900 |
| 2019/01/29 | 5,210 | 5,580 | 5,210 | 5,520 | +130 | +2.4% | 5,800 |
| 2019/01/28 | 5,290 | 5,390 | 5,150 | 5,390 | +170 | +3.3% | 4,800 |
| 2019/01/25 | 5,420 | 5,420 | 5,140 | 5,220 | -100 | -1.9% | 6,800 |
| 2019/01/24 | 5,470 | 5,470 | 5,300 | 5,320 | -140 | -2.6% | 2,900 |
| 2019/01/23 | 5,500 | 5,550 | 5,460 | 5,460 | -140 | -2.5% | 2,600 |
| 2019/01/22 | 5,560 | 5,640 | 5,540 | 5,600 | -60 | -1.1% | 3,300 |
| 2019/01/21 | 5,700 | 5,700 | 5,530 | 5,660 | -40 | -0.7% | 3,900 |
| 2019/01/18 | 5,670 | 5,700 | 5,600 | 5,700 | +30 | +0.5% | 3,400 |
| 2019/01/17 | 5,730 | 5,750 | 5,640 | 5,670 | +40 | +0.7% | 3,500 |
| 2019/01/16 | 5,610 | 5,740 | 5,610 | 5,630 | +20 | +0.4% | 5,700 |
| 2019/01/15 | 5,550 | 5,640 | 5,550 | 5,610 | +40 | +0.7% | 2,000 |
| 2019/01/11 | 5,540 | 5,670 | 5,540 | 5,570 | +40 | +0.7% | 3,000 |
| 2019/01/10 | 5,460 | 5,690 | 5,400 | 5,530 | +150 | +2.8% | 7,400 |
| 2019/01/09 | 5,270 | 5,390 | 5,270 | 5,380 | +50 | +0.9% | 3,400 |
| 2019/01/08 | 5,270 | 5,380 | 5,250 | 5,330 | -40 | -0.7% | 4,800 |
| 2019/01/07 | 5,220 | 5,370 | 5,220 | 5,370 | +200 | +3.9% | 3,900 |
| 2019/01/04 | 5,560 | 5,560 | 5,140 | 5,170 | -400 | -7.2% | 20,700 |
| 2018/12/28 | 5,380 | 5,630 | 5,190 | 5,570 | +110 | +2% | 8,200 |
| 2018/12/27 | 5,520 | 5,520 | 5,290 | 5,460 | +440 | +8.8% | 6,500 |
| 2018/12/26 | 4,870 | 5,170 | 4,870 | 5,020 | +150 | +3.1% | 6,400 |
| 2018/12/25 | 4,905 | 4,970 | 4,820 | 4,870 | -190 | -3.8% | 6,100 |
| 2018/12/21 | 5,150 | 5,220 | 5,020 | 5,060 | -150 | -2.9% | 7,600 |
| 2018/12/20 | 5,300 | 5,630 | 5,180 | 5,210 | -160 | -3% | 7,300 |
| 2018/12/19 | 5,570 | 5,570 | 5,320 | 5,370 | -100 | -1.8% | 6,400 |
| 2018/12/18 | 5,720 | 5,750 | 5,430 | 5,470 | -310 | -5.4% | 9,700 |
| 2018/12/17 | 5,820 | 5,940 | 5,740 | 5,780 | -130 | -2.2% | 7,100 |
| 2018/12/14 | 6,090 | 6,090 | 5,910 | 5,910 | -200 | -3.3% | 7,400 |
| 2018/12/13 | 6,050 | 6,170 | 5,970 | 6,110 | +100 | +1.7% | 5,900 |
| 2018/12/12 | 5,810 | 6,040 | 5,810 | 6,010 | +200 | +3.4% | 3,600 |
1551～
1600
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
