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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 3,900 | 3,900 | 3,850 | 3,885 | ±0 | ±0% | 5,400 |
| 2017/04/27 | 3,875 | 3,895 | 3,830 | 3,885 | +10 | +0.3% | 4,200 |
| 2017/04/26 | 3,925 | 3,935 | 3,870 | 3,875 | +20 | +0.5% | 5,600 |
| 2017/04/25 | 3,835 | 3,855 | 3,795 | 3,855 | +55 | +1.4% | 6,600 |
| 2017/04/24 | 3,765 | 3,830 | 3,765 | 3,800 | +35 | +0.9% | 5,200 |
| 2017/04/21 | 3,740 | 3,770 | 3,735 | 3,765 | +25 | +0.7% | 2,600 |
| 2017/04/20 | 3,780 | 3,780 | 3,720 | 3,740 | -5 | -0.1% | 3,700 |
| 2017/04/19 | 3,685 | 3,750 | 3,685 | 3,745 | +60 | +1.6% | 6,100 |
| 2017/04/18 | 3,550 | 3,710 | 3,550 | 3,685 | +145 | +4.1% | 3,300 |
| 2017/04/17 | 3,520 | 3,585 | 3,520 | 3,540 | -15 | -0.4% | 3,400 |
| 2017/04/14 | 3,515 | 3,595 | 3,515 | 3,555 | +40 | +1.1% | 5,200 |
| 2017/04/13 | 3,475 | 3,555 | 3,475 | 3,515 | -15 | -0.4% | 5,400 |
| 2017/04/12 | 3,645 | 3,645 | 3,500 | 3,530 | -95 | -2.6% | 9,500 |
| 2017/04/11 | 3,665 | 3,685 | 3,625 | 3,625 | -40 | -1.1% | 4,100 |
| 2017/04/10 | 3,670 | 3,715 | 3,665 | 3,665 | ±0 | ±0% | 5,100 |
| 2017/04/07 | 3,625 | 3,685 | 3,625 | 3,665 | +40 | +1.1% | 6,200 |
| 2017/04/06 | 3,750 | 3,750 | 3,620 | 3,625 | -125 | -3.3% | 9,600 |
| 2017/04/05 | 3,765 | 3,775 | 3,750 | 3,750 | -35 | -0.9% | 5,800 |
| 2017/04/04 | 3,875 | 3,880 | 3,775 | 3,785 | -95 | -2.4% | 10,600 |
| 2017/04/03 | 3,970 | 3,970 | 3,870 | 3,880 | -60 | -1.5% | 12,100 |
| 2017/03/31 | 3,980 | 3,995 | 3,940 | 3,940 | -15 | -0.4% | 7,900 |
| 2017/03/30 | 3,975 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 3,200 |
| 2017/03/29 | 3,960 | 3,985 | 3,955 | 3,985 | -25 | -0.6% | 8,300 |
| 2017/03/28 | 4,010 | 4,010 | 3,975 | 4,010 | +25 | +0.6% | 26,300 |
| 2017/03/27 | 3,985 | 3,990 | 3,970 | 3,985 | -20 | -0.5% | 9,000 |
| 2017/03/24 | 3,980 | 4,015 | 3,980 | 4,005 | +10 | +0.3% | 4,900 |
| 2017/03/23 | 3,980 | 3,995 | 3,975 | 3,995 | -5 | -0.1% | 5,200 |
| 2017/03/22 | 4,025 | 4,025 | 3,985 | 4,000 | -50 | -1.2% | 13,000 |
| 2017/03/21 | 4,045 | 4,055 | 4,030 | 4,050 | ±0 | ±0% | 5,700 |
| 2017/03/17 | 4,070 | 4,070 | 4,045 | 4,050 | -20 | -0.5% | 4,600 |
| 2017/03/16 | 4,045 | 4,070 | 4,045 | 4,070 | +15 | +0.4% | 4,900 |
| 2017/03/15 | 4,055 | 4,070 | 4,040 | 4,055 | -5 | -0.1% | 9,400 |
| 2017/03/14 | 4,070 | 4,070 | 4,055 | 4,060 | -15 | -0.4% | 6,700 |
| 2017/03/13 | 4,095 | 4,095 | 4,070 | 4,075 | ±0 | ±0% | 7,000 |
| 2017/03/10 | 4,105 | 4,105 | 4,075 | 4,075 | -10 | -0.2% | 11,000 |
| 2017/03/09 | 4,065 | 4,095 | 4,065 | 4,085 | +20 | +0.5% | 13,800 |
| 2017/03/08 | 4,025 | 4,080 | 4,025 | 4,065 | +15 | +0.4% | 11,100 |
| 2017/03/07 | 4,080 | 4,080 | 4,040 | 4,050 | -30 | -0.7% | 20,900 |
| 2017/03/06 | 4,070 | 4,110 | 4,070 | 4,080 | -10 | -0.2% | 26,000 |
| 2017/03/03 | 4,100 | 4,165 | 4,085 | 4,090 | -50 | -1.2% | 200,400 |
| 2017/03/02 | 4,245 | 4,250 | 4,125 | 4,140 | -90 | -2.1% | 39,000 |
| 2017/03/01 | 4,320 | 4,320 | 4,220 | 4,230 | -90 | -2.1% | 10,300 |
| 2017/02/28 | 4,430 | 4,430 | 4,310 | 4,320 | -105 | -2.4% | 10,500 |
| 2017/02/27 | 4,420 | 4,445 | 4,415 | 4,425 | -60 | -1.3% | 7,600 |
| 2017/02/24 | 4,390 | 4,485 | 4,380 | 4,485 | -125 | -2.7% | 18,300 |
| 2017/02/23 | 4,595 | 4,610 | 4,595 | 4,610 | +15 | +0.3% | 2,600 |
| 2017/02/22 | 4,600 | 4,600 | 4,530 | 4,595 | -70 | -1.5% | 3,600 |
| 2017/02/21 | 4,495 | 4,665 | 4,495 | 4,665 | +115 | +2.5% | 9,700 |
| 2017/02/20 | 4,530 | 4,550 | 4,525 | 4,550 | +20 | +0.4% | 1,600 |
| 2017/02/17 | 4,525 | 4,545 | 4,470 | 4,530 | +45 | +1% | 3,400 |
2001～
2050
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
