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 |
|---|---|---|---|---|---|---|---|
| 2017/12/07 | 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 |
| 2017/10/02 | 4,300 | 4,330 | 4,280 | 4,330 | +40 | +0.9% | 12,200 |
| 2017/09/29 | 4,300 | 4,310 | 4,220 | 4,290 | -10 | -0.2% | 6,600 |
| 2017/09/28 | 4,180 | 4,345 | 4,180 | 4,300 | +120 | +2.9% | 19,400 |
| 2017/09/27 | 4,120 | 4,180 | 4,120 | 4,180 | +50 | +1.2% | 6,100 |
| 2017/09/26 | 4,130 | 4,150 | 4,100 | 4,130 | -5 | -0.1% | 12,700 |
1851～
1900
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
