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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/25 | 4,100 | 4,140 | 4,100 | 4,135 | +10 | +0.2% | 6,400 |
| 2017/09/22 | 4,095 | 4,125 | 4,095 | 4,125 | ±0 | ±0% | 5,100 |
| 2017/09/21 | 4,115 | 4,125 | 4,095 | 4,125 | -5 | -0.1% | 5,100 |
| 2017/09/20 | 4,100 | 4,135 | 4,100 | 4,130 | +10 | +0.2% | 6,400 |
| 2017/09/19 | 4,080 | 4,125 | 4,080 | 4,120 | +25 | +0.6% | 8,100 |
| 2017/09/15 | 4,045 | 4,095 | 4,045 | 4,095 | +35 | +0.9% | 5,500 |
| 2017/09/14 | 4,060 | 4,065 | 4,030 | 4,060 | +15 | +0.4% | 2,700 |
| 2017/09/13 | 4,040 | 4,055 | 4,040 | 4,045 | +5 | +0.1% | 2,500 |
| 2017/09/12 | 4,065 | 4,065 | 4,040 | 4,040 | -30 | -0.7% | 1,100 |
| 2017/09/11 | 4,045 | 4,075 | 4,035 | 4,070 | +10 | +0.2% | 3,300 |
| 2017/09/08 | 4,080 | 4,080 | 4,045 | 4,060 | -15 | -0.4% | 4,700 |
| 2017/09/07 | 4,025 | 4,075 | 3,980 | 4,075 | +35 | +0.9% | 5,400 |
| 2017/09/06 | 4,045 | 4,055 | 4,030 | 4,040 | -5 | -0.1% | 6,400 |
| 2017/09/05 | 4,090 | 4,090 | 4,040 | 4,045 | -50 | -1.2% | 5,400 |
| 2017/09/04 | 4,055 | 4,095 | 4,055 | 4,095 | +10 | +0.2% | 5,100 |
| 2017/09/01 | 4,050 | 4,090 | 4,050 | 4,085 | +25 | +0.6% | 5,200 |
| 2017/08/31 | 4,015 | 4,090 | 4,015 | 4,060 | +35 | +0.9% | 8,100 |
| 2017/08/30 | 4,030 | 4,030 | 4,005 | 4,025 | ±0 | ±0% | 2,600 |
| 2017/08/29 | 4,000 | 4,045 | 4,000 | 4,025 | -10 | -0.2% | 4,900 |
1901～
1950
件表示中 / 7022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 | 670,000円 | +7.7% | +18.7% | 1.49% | 26.17倍 | 1.74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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 日管財ＨＤ | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ＵＴ ＧＲＯＵＰ | 272,000円 | +0.8% | +42.7% | 5.98% | 13.52倍 | 3.56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 |
| ベル２４ＨＤ | 135,300円 | +4.5% | +4.7% | 4.43% | 12.42倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
