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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 4,850 | 4,905 | 4,850 | 4,875 | +25 | +0.5% | 4,300 |
| 2017/12/06 | 4,860 | 4,880 | 4,850 | 4,850 | -35 | -0.7% | 3,600 |
| 2017/12/05 | 4,850 | 4,925 | 4,850 | 4,885 | +35 | +0.7% | 6,400 |
| 2017/12/04 | 4,825 | 5,000 | 4,825 | 4,850 | +30 | +0.6% | 8,100 |
| 2017/12/01 | 4,750 | 4,835 | 4,750 | 4,820 | +50 | +1% | 4,100 |
| 2017/11/30 | 4,755 | 4,780 | 4,720 | 4,770 | ±0 | ±0% | 3,500 |
| 2017/11/29 | 4,695 | 4,780 | 4,690 | 4,770 | +75 | +1.6% | 5,300 |
| 2017/11/28 | 4,705 | 4,710 | 4,685 | 4,695 | +10 | +0.2% | 4,500 |
| 2017/11/27 | 4,690 | 4,725 | 4,675 | 4,685 | -15 | -0.3% | 4,100 |
| 2017/11/24 | 4,705 | 4,725 | 4,685 | 4,700 | -25 | -0.5% | 3,000 |
| 2017/11/22 | 4,760 | 4,760 | 4,685 | 4,725 | -35 | -0.7% | 3,600 |
| 2017/11/21 | 4,715 | 4,775 | 4,715 | 4,760 | +50 | +1.1% | 2,400 |
| 2017/11/20 | 4,660 | 4,730 | 4,640 | 4,710 | +50 | +1.1% | 6,400 |
| 2017/11/17 | 4,705 | 4,760 | 4,645 | 4,660 | -45 | -1% | 8,700 |
| 2017/11/16 | 4,790 | 4,800 | 4,700 | 4,705 | -85 | -1.8% | 4,400 |
| 2017/11/15 | 4,885 | 4,885 | 4,775 | 4,790 | -95 | -1.9% | 4,400 |
| 2017/11/14 | 4,845 | 4,900 | 4,825 | 4,885 | -10 | -0.2% | 8,200 |
| 2017/11/13 | 4,900 | 4,900 | 4,850 | 4,895 | -5 | -0.1% | 5,200 |
| 2017/11/10 | 4,800 | 4,900 | 4,795 | 4,900 | +45 | +0.9% | 6,900 |
| 2017/11/09 | 4,830 | 4,930 | 4,790 | 4,855 | +30 | +0.6% | 10,600 |
| 2017/11/08 | 4,750 | 4,880 | 4,750 | 4,825 | +25 | +0.5% | 9,400 |
| 2017/11/07 | 4,740 | 4,810 | 4,730 | 4,800 | +55 | +1.2% | 9,200 |
| 2017/11/06 | 4,730 | 4,780 | 4,700 | 4,745 | -25 | -0.5% | 4,200 |
| 2017/11/02 | 4,705 | 4,770 | 4,645 | 4,770 | +45 | +1% | 7,300 |
| 2017/11/01 | 4,580 | 4,730 | 4,565 | 4,725 | +160 | +3.5% | 15,800 |
| 2017/10/31 | 4,505 | 4,580 | 4,490 | 4,565 | +75 | +1.7% | 9,300 |
| 2017/10/30 | 4,550 | 4,550 | 4,450 | 4,490 | -60 | -1.3% | 9,400 |
| 2017/10/27 | 4,530 | 4,555 | 4,500 | 4,550 | +40 | +0.9% | 4,900 |
| 2017/10/26 | 4,515 | 4,525 | 4,475 | 4,510 | +15 | +0.3% | 3,700 |
| 2017/10/25 | 4,500 | 4,555 | 4,490 | 4,495 | +20 | +0.4% | 7,600 |
| 2017/10/24 | 4,435 | 4,485 | 4,420 | 4,475 | +25 | +0.6% | 7,000 |
| 2017/10/23 | 4,540 | 4,545 | 4,450 | 4,450 | -70 | -1.5% | 8,800 |
| 2017/10/20 | 4,465 | 4,520 | 4,460 | 4,520 | +55 | +1.2% | 9,300 |
| 2017/10/19 | 4,395 | 4,485 | 4,395 | 4,465 | ±0 | ±0% | 2,900 |
| 2017/10/18 | 4,495 | 4,535 | 4,445 | 4,465 | -25 | -0.6% | 6,200 |
| 2017/10/17 | 4,490 | 4,495 | 4,455 | 4,490 | ±0 | ±0% | 4,700 |
| 2017/10/16 | 4,430 | 4,535 | 4,360 | 4,490 | +60 | +1.4% | 14,300 |
| 2017/10/13 | 4,405 | 4,430 | 4,325 | 4,430 | +25 | +0.6% | 10,700 |
| 2017/10/12 | 4,320 | 4,410 | 4,300 | 4,405 | +105 | +2.4% | 9,400 |
| 2017/10/11 | 4,320 | 4,330 | 4,280 | 4,300 | -20 | -0.5% | 7,700 |
| 2017/10/10 | 4,290 | 4,320 | 4,285 | 4,320 | +20 | +0.5% | 3,600 |
| 2017/10/06 | 4,285 | 4,300 | 4,280 | 4,300 | +5 | +0.1% | 1,700 |
| 2017/10/05 | 4,225 | 4,315 | 4,225 | 4,295 | ±0 | ±0% | 8,500 |
| 2017/10/04 | 4,285 | 4,305 | 4,260 | 4,295 | -25 | -0.6% | 5,700 |
| 2017/10/03 | 4,330 | 4,330 | 4,290 | 4,320 | -10 | -0.2% | 2,900 |
1801～
1850
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
