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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/07/26 | 4,485 | 4,490 | 4,470 | 4,485 | +50 | +1.1% | 2,900 |
| 2018/07/25 | 4,460 | 4,460 | 4,410 | 4,435 | -5 | -0.1% | 3,100 |
| 2018/07/24 | 4,430 | 4,475 | 4,410 | 4,440 | -50 | -1.1% | 4,600 |
| 2018/07/23 | 4,460 | 4,495 | 4,460 | 4,490 | +50 | +1.1% | 4,100 |
| 2018/07/20 | 4,420 | 4,440 | 4,420 | 4,440 | +25 | +0.6% | 800 |
1651～
1700
件表示中 / 6991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 | 615,000円 | +7.7% | +18.7% | 0.98% | 24.03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% | 69.12倍 | 8.59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％ |
| シグマクシスＨ | 119,000円 | +14.1% | +20.1% | 2.18% | 20.32倍 | 6.98倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ベル２４ＨＤ | 132,600円 | +4.5% | +4.7% | 4.52% | 12.17倍 | 1.40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 | 244,900円 | +0.8% | +42.7% | 6.64% | 12.22倍 | 3.22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
