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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 1,200 |
| 2017/07/11 | 3,980 | 3,985 | 3,965 | 3,975 | +10 | +0.3% | 3,500 |
| 2017/07/10 | 3,965 | 3,970 | 3,965 | 3,965 | ±0 | ±0% | 2,700 |
| 2017/07/07 | 3,970 | 3,975 | 3,965 | 3,965 | +5 | +0.1% | 2,700 |
| 2017/07/06 | 3,965 | 3,965 | 3,960 | 3,960 | -5 | -0.1% | 1,500 |
| 2017/07/05 | 3,965 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,400 |
| 2017/07/04 | 3,995 | 3,995 | 3,960 | 3,965 | +5 | +0.1% | 2,100 |
| 2017/07/03 | 4,000 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 2,100 |
| 2017/06/30 | 3,980 | 3,990 | 3,955 | 3,990 | +10 | +0.3% | 3,700 |
| 2017/06/29 | 4,000 | 4,000 | 3,970 | 3,980 | +5 | +0.1% | 2,000 |
| 2017/06/28 | 3,970 | 4,000 | 3,970 | 3,975 | -35 | -0.9% | 1,400 |
| 2017/06/27 | 4,000 | 4,015 | 3,990 | 4,010 | +15 | +0.4% | 2,100 |
| 2017/06/26 | 3,995 | 4,025 | 3,995 | 3,995 | +5 | +0.1% | 2,100 |
| 2017/06/23 | 3,965 | 3,995 | 3,965 | 3,990 | +25 | +0.6% | 1,500 |
| 2017/06/22 | 3,960 | 3,980 | 3,950 | 3,965 | +10 | +0.3% | 4,200 |
| 2017/06/21 | 3,985 | 4,005 | 3,950 | 3,955 | -30 | -0.8% | 2,500 |
| 2017/06/20 | 3,980 | 4,000 | 3,960 | 3,985 | +5 | +0.1% | 2,400 |
| 2017/06/19 | 3,950 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 4,300 |
| 2017/06/16 | 4,000 | 4,000 | 3,975 | 3,990 | ±0 | ±0% | 1,000 |
| 2017/06/15 | 3,955 | 4,020 | 3,950 | 3,990 | +40 | +1% | 2,600 |
| 2017/06/14 | 3,985 | 3,995 | 3,950 | 3,950 | -35 | -0.9% | 1,900 |
| 2017/06/13 | 3,995 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 1,800 |
| 2017/06/12 | 3,980 | 3,995 | 3,950 | 3,995 | +15 | +0.4% | 3,200 |
| 2017/06/09 | 3,990 | 4,020 | 3,980 | 3,980 | -20 | -0.5% | 5,600 |
| 2017/06/08 | 4,015 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 3,900 |
| 2017/06/07 | 4,035 | 4,035 | 4,005 | 4,005 | -10 | -0.2% | 1,800 |
| 2017/06/06 | 4,060 | 4,060 | 4,015 | 4,015 | -25 | -0.6% | 1,900 |
| 2017/06/05 | 4,030 | 4,050 | 4,030 | 4,040 | -15 | -0.4% | 1,600 |
| 2017/06/02 | 4,050 | 4,060 | 4,040 | 4,055 | +25 | +0.6% | 4,800 |
| 2017/06/01 | 4,000 | 4,050 | 4,000 | 4,030 | +10 | +0.2% | 5,100 |
| 2017/05/31 | 4,040 | 4,040 | 4,015 | 4,020 | -30 | -0.7% | 2,800 |
| 2017/05/30 | 4,055 | 4,055 | 4,030 | 4,050 | -15 | -0.4% | 1,900 |
| 2017/05/29 | 4,085 | 4,085 | 4,050 | 4,065 | +5 | +0.1% | 1,500 |
| 2017/05/26 | 4,075 | 4,080 | 4,050 | 4,060 | +5 | +0.1% | 2,300 |
| 2017/05/25 | 4,080 | 4,090 | 4,050 | 4,055 | -25 | -0.6% | 5,200 |
| 2017/05/24 | 4,090 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 3,200 |
| 2017/05/23 | 4,075 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 8,400 |
| 2017/05/22 | 3,985 | 4,080 | 3,980 | 4,060 | +75 | +1.9% | 19,100 |
| 2017/05/19 | 3,970 | 4,000 | 3,925 | 3,985 | +15 | +0.4% | 3,100 |
| 2017/05/18 | 3,950 | 3,970 | 3,900 | 3,970 | -5 | -0.1% | 5,200 |
| 2017/05/17 | 3,975 | 3,995 | 3,975 | 3,975 | -25 | -0.6% | 3,600 |
| 2017/05/16 | 3,995 | 4,000 | 3,985 | 4,000 | +25 | +0.6% | 4,600 |
| 2017/05/15 | 3,985 | 4,000 | 3,975 | 3,975 | +15 | +0.4% | 4,400 |
| 2017/05/12 | 3,950 | 3,970 | 3,945 | 3,960 | -5 | -0.1% | 7,700 |
| 2017/05/11 | 3,915 | 3,965 | 3,895 | 3,965 | +95 | +2.5% | 12,400 |
| 2017/05/10 | 3,910 | 3,930 | 3,860 | 3,870 | -110 | -2.8% | 16,300 |
| 2017/05/09 | 3,960 | 3,985 | 3,960 | 3,980 | ±0 | ±0% | 12,400 |
| 2017/05/08 | 3,910 | 3,980 | 3,900 | 3,980 | +115 | +3% | 12,000 |
| 2017/05/02 | 3,900 | 3,925 | 3,865 | 3,865 | -25 | -0.6% | 5,000 |
| 2017/05/01 | 3,870 | 3,890 | 3,860 | 3,890 | +5 | +0.1% | 1,600 |
1951～
2000
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
