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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,610 | 6,050 | 5,600 | 5,960 | +330 | +5.9% | 37,100 |
| 2018/10/05 | 5,510 | 5,660 | 5,450 | 5,630 | +320 | +6% | 14,500 |
| 2018/10/04 | 5,210 | 5,340 | 5,200 | 5,310 | +150 | +2.9% | 7,400 |
| 2018/10/03 | 5,300 | 5,330 | 5,120 | 5,160 | -200 | -3.7% | 6,500 |
| 2018/10/02 | 5,390 | 5,550 | 5,360 | 5,360 | -10 | -0.2% | 14,900 |
| 2018/10/01 | 5,320 | 5,390 | 5,290 | 5,370 | -20 | -0.4% | 4,100 |
| 2018/09/28 | 5,210 | 5,440 | 5,160 | 5,390 | +160 | +3.1% | 9,600 |
| 2018/09/27 | 5,210 | 5,430 | 5,210 | 5,230 | -90 | -1.7% | 13,700 |
| 2018/09/26 | 5,260 | 5,320 | 5,110 | 5,320 | +40 | +0.8% | 8,700 |
| 2018/09/25 | 5,180 | 5,280 | 5,170 | 5,280 | +200 | +3.9% | 14,500 |
| 2018/09/21 | 5,000 | 5,200 | 4,995 | 5,080 | +40 | +0.8% | 10,000 |
| 2018/09/20 | 4,990 | 5,050 | 4,990 | 5,040 | +50 | +1% | 3,900 |
| 2018/09/19 | 4,855 | 5,000 | 4,795 | 4,990 | +140 | +2.9% | 4,100 |
| 2018/09/18 | 4,875 | 4,900 | 4,655 | 4,850 | -15 | -0.3% | 8,000 |
| 2018/09/14 | 4,860 | 4,930 | 4,860 | 4,865 | +5 | +0.1% | 6,600 |
| 2018/09/13 | 4,955 | 5,050 | 4,770 | 4,860 | -95 | -1.9% | 5,900 |
| 2018/09/12 | 5,150 | 5,150 | 4,915 | 4,955 | -185 | -3.6% | 4,700 |
| 2018/09/11 | 5,180 | 5,180 | 5,090 | 5,140 | -60 | -1.2% | 4,800 |
| 2018/09/10 | 5,280 | 5,330 | 5,200 | 5,200 | -70 | -1.3% | 3,900 |
| 2018/09/07 | 5,310 | 5,340 | 5,260 | 5,270 | -110 | -2% | 8,200 |
| 2018/09/06 | 5,430 | 5,470 | 5,320 | 5,380 | -50 | -0.9% | 8,800 |
| 2018/09/05 | 5,360 | 5,550 | 5,360 | 5,430 | -30 | -0.5% | 9,000 |
| 2018/09/04 | 5,600 | 5,600 | 5,440 | 5,460 | -100 | -1.8% | 7,300 |
| 2018/09/03 | 5,530 | 5,590 | 5,490 | 5,560 | +20 | +0.4% | 7,700 |
| 2018/08/31 | 5,320 | 5,540 | 5,320 | 5,540 | +150 | +2.8% | 12,100 |
| 2018/08/30 | 5,330 | 5,550 | 5,290 | 5,390 | -20 | -0.4% | 18,700 |
| 2018/08/29 | 5,340 | 5,480 | 5,250 | 5,410 | +70 | +1.3% | 17,600 |
| 2018/08/28 | 5,070 | 5,350 | 4,980 | 5,340 | +250 | +4.9% | 16,700 |
| 2018/08/27 | 4,740 | 5,150 | 4,740 | 5,090 | +420 | +9% | 13,300 |
| 2018/08/24 | 4,710 | 4,710 | 4,605 | 4,670 | +10 | +0.2% | 1,500 |
| 2018/08/23 | 4,665 | 4,795 | 4,640 | 4,660 | +35 | +0.8% | 1,800 |
| 2018/08/22 | 4,625 | 4,700 | 4,600 | 4,625 | -40 | -0.9% | 3,900 |
| 2018/08/21 | 4,680 | 4,710 | 4,650 | 4,665 | -60 | -1.3% | 2,400 |
| 2018/08/20 | 4,820 | 4,830 | 4,725 | 4,725 | -95 | -2% | 3,000 |
| 2018/08/17 | 4,800 | 4,835 | 4,785 | 4,820 | +15 | +0.3% | 1,900 |
| 2018/08/16 | 4,800 | 4,805 | 4,770 | 4,805 | +15 | +0.3% | 2,200 |
| 2018/08/15 | 4,820 | 4,820 | 4,765 | 4,790 | +30 | +0.6% | 2,700 |
| 2018/08/14 | 4,860 | 4,865 | 4,760 | 4,760 | -70 | -1.4% | 1,400 |
| 2018/08/13 | 4,870 | 4,870 | 4,830 | 4,830 | -25 | -0.5% | 6,300 |
| 2018/08/10 | 4,870 | 4,870 | 4,730 | 4,855 | -15 | -0.3% | 4,600 |
| 2018/08/09 | 4,770 | 4,900 | 4,770 | 4,870 | +170 | +3.6% | 12,300 |
| 2018/08/08 | 4,695 | 4,720 | 4,625 | 4,700 | ±0 | ±0% | 4,600 |
| 2018/08/07 | 4,600 | 4,700 | 4,600 | 4,700 | +130 | +2.8% | 2,000 |
| 2018/08/06 | 4,590 | 4,590 | 4,570 | 4,570 | +40 | +0.9% | 1,100 |
| 2018/08/03 | 4,535 | 4,550 | 4,530 | 4,530 | +20 | +0.4% | 1,600 |
| 2018/08/02 | 4,600 | 4,600 | 4,490 | 4,510 | -40 | -0.9% | 2,100 |
| 2018/08/01 | 4,600 | 4,600 | 4,550 | 4,550 | -50 | -1.1% | 1,200 |
| 2018/07/31 | 4,680 | 4,680 | 4,570 | 4,600 | -115 | -2.4% | 2,500 |
| 2018/07/30 | 4,500 | 4,730 | 4,480 | 4,715 | +230 | +5.1% | 6,600 |
| 2018/07/27 | 4,455 | 4,485 | 4,450 | 4,485 | ±0 | ±0% | 1,800 |
1601～
1650
件表示中 / 6946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 | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88倍 | 1.58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 |
| 藤田観 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 乃村工 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| アストロスケール | 78,900円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
