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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 4,285 | 4,305 | 4,280 | 4,285 | -10 | -0.2% | 2,200 |
| 2018/02/21 | 4,255 | 4,325 | 4,255 | 4,295 | +15 | +0.4% | 2,000 |
| 2018/02/20 | 4,300 | 4,305 | 4,240 | 4,280 | +30 | +0.7% | 5,200 |
| 2018/02/19 | 4,220 | 4,280 | 4,220 | 4,250 | +30 | +0.7% | 2,900 |
| 2018/02/16 | 4,200 | 4,260 | 4,200 | 4,220 | +5 | +0.1% | 4,200 |
| 2018/02/15 | 4,230 | 4,285 | 4,215 | 4,215 | -15 | -0.4% | 2,100 |
| 2018/02/14 | 4,320 | 4,335 | 4,230 | 4,230 | -110 | -2.5% | 3,100 |
| 2018/02/13 | 4,400 | 4,535 | 4,315 | 4,340 | -30 | -0.7% | 3,900 |
| 2018/02/09 | 4,275 | 4,455 | 4,275 | 4,370 | -75 | -1.7% | 5,600 |
| 2018/02/08 | 4,480 | 4,615 | 4,445 | 4,445 | -35 | -0.8% | 2,700 |
| 2018/02/07 | 4,330 | 4,640 | 4,330 | 4,480 | +195 | +4.6% | 6,500 |
| 2018/02/06 | 4,380 | 4,480 | 4,285 | 4,285 | -305 | -6.6% | 10,400 |
| 2018/02/05 | 4,665 | 4,685 | 4,575 | 4,590 | -170 | -3.6% | 7,700 |
| 2018/02/02 | 4,705 | 4,820 | 4,705 | 4,760 | +5 | +0.1% | 5,300 |
| 2018/02/01 | 4,655 | 4,755 | 4,655 | 4,755 | +115 | +2.5% | 5,300 |
| 2018/01/31 | 4,705 | 4,725 | 4,610 | 4,640 | -60 | -1.3% | 5,600 |
| 2018/01/30 | 4,800 | 4,800 | 4,675 | 4,700 | -130 | -2.7% | 8,500 |
| 2018/01/29 | 4,810 | 4,840 | 4,810 | 4,830 | +30 | +0.6% | 2,000 |
| 2018/01/26 | 4,805 | 4,870 | 4,800 | 4,800 | -5 | -0.1% | 3,400 |
| 2018/01/25 | 4,830 | 4,830 | 4,800 | 4,805 | -15 | -0.3% | 3,200 |
| 2018/01/24 | 4,820 | 4,825 | 4,805 | 4,820 | ±0 | ±0% | 2,400 |
| 2018/01/23 | 4,815 | 4,825 | 4,810 | 4,820 | +5 | +0.1% | 1,800 |
| 2018/01/22 | 4,845 | 4,845 | 4,810 | 4,815 | -30 | -0.6% | 2,500 |
| 2018/01/19 | 4,845 | 4,860 | 4,845 | 4,845 | -15 | -0.3% | 1,900 |
| 2018/01/18 | 4,885 | 4,890 | 4,850 | 4,860 | -20 | -0.4% | 2,800 |
| 2018/01/17 | 4,875 | 4,915 | 4,875 | 4,880 | -10 | -0.2% | 2,200 |
| 2018/01/16 | 4,885 | 4,925 | 4,885 | 4,890 | -5 | -0.1% | 1,500 |
| 2018/01/15 | 4,925 | 4,925 | 4,895 | 4,895 | +10 | +0.2% | 1,400 |
| 2018/01/12 | 4,905 | 4,915 | 4,885 | 4,885 | -45 | -0.9% | 2,400 |
| 2018/01/11 | 4,900 | 4,930 | 4,900 | 4,930 | +15 | +0.3% | 1,700 |
| 2018/01/10 | 4,910 | 4,915 | 4,900 | 4,915 | +30 | +0.6% | 1,400 |
| 2018/01/09 | 4,925 | 4,930 | 4,880 | 4,885 | -30 | -0.6% | 3,800 |
| 2018/01/05 | 4,915 | 4,920 | 4,900 | 4,915 | -30 | -0.6% | 2,100 |
| 2018/01/04 | 4,965 | 4,970 | 4,930 | 4,945 | -25 | -0.5% | 2,800 |
| 2017/12/29 | 4,900 | 4,970 | 4,900 | 4,970 | +30 | +0.6% | 6,200 |
| 2017/12/28 | 4,880 | 4,950 | 4,870 | 4,940 | +60 | +1.2% | 5,500 |
| 2017/12/27 | 4,855 | 4,890 | 4,850 | 4,880 | -5 | -0.1% | 3,400 |
| 2017/12/26 | 4,870 | 4,885 | 4,830 | 4,885 | +15 | +0.3% | 2,900 |
| 2017/12/25 | 4,885 | 4,885 | 4,855 | 4,870 | -20 | -0.4% | 1,600 |
| 2017/12/22 | 4,815 | 4,900 | 4,810 | 4,890 | +45 | +0.9% | 4,500 |
| 2017/12/21 | 4,805 | 4,845 | 4,805 | 4,845 | ±0 | ±0% | 2,700 |
| 2017/12/20 | 4,820 | 4,860 | 4,810 | 4,845 | -15 | -0.3% | 1,600 |
| 2017/12/19 | 4,890 | 4,890 | 4,855 | 4,860 | -15 | -0.3% | 1,700 |
| 2017/12/18 | 4,870 | 4,910 | 4,840 | 4,875 | +5 | +0.1% | 2,100 |
| 2017/12/15 | 4,900 | 4,920 | 4,835 | 4,870 | -50 | -1% | 3,800 |
| 2017/12/14 | 4,930 | 4,950 | 4,885 | 4,920 | +10 | +0.2% | 3,400 |
| 2017/12/13 | 4,890 | 4,910 | 4,890 | 4,910 | +40 | +0.8% | 1,900 |
| 2017/12/12 | 4,865 | 4,880 | 4,805 | 4,870 | -20 | -0.4% | 2,300 |
| 2017/12/11 | 4,880 | 4,890 | 4,825 | 4,890 | +25 | +0.5% | 2,600 |
| 2017/12/08 | 4,810 | 4,880 | 4,810 | 4,865 | -10 | -0.2% | 7,600 |
1801～
1850
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
