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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 2,800 | 2,830 | 2,755 | 2,800 | -30 | -1.1% | 31,400 |
| 2016/02/16 | 2,820 | 2,899 | 2,770 | 2,830 | -50 | -1.7% | 23,700 |
| 2016/02/15 | 2,880 | 2,894 | 2,810 | 2,880 | +191 | +7.1% | 25,100 |
| 2016/02/12 | 2,796 | 2,820 | 2,681 | 2,689 | -248 | -8.4% | 40,100 |
| 2016/02/10 | 3,040 | 3,060 | 2,890 | 2,937 | -103 | -3.4% | 38,500 |
| 2016/02/09 | 3,195 | 3,195 | 3,025 | 3,040 | -175 | -5.4% | 30,900 |
| 2016/02/08 | 3,135 | 3,240 | 3,135 | 3,215 | +10 | +0.3% | 21,200 |
| 2016/02/05 | 3,250 | 3,280 | 3,185 | 3,205 | -105 | -3.2% | 23,000 |
| 2016/02/04 | 3,400 | 3,400 | 3,290 | 3,310 | -40 | -1.2% | 17,600 |
| 2016/02/03 | 3,400 | 3,415 | 3,310 | 3,350 | -120 | -3.5% | 27,200 |
| 2016/02/02 | 3,485 | 3,500 | 3,460 | 3,470 | -20 | -0.6% | 29,600 |
| 2016/02/01 | 3,485 | 3,550 | 3,450 | 3,490 | +10 | +0.3% | 33,900 |
| 2016/01/29 | 3,550 | 3,650 | 3,385 | 3,480 | -70 | -2% | 61,100 |
| 2016/01/28 | 3,740 | 3,765 | 3,455 | 3,550 | -205 | -5.5% | 277,200 |
| 2016/01/27 | 3,710 | 3,775 | 3,710 | 3,755 | +55 | +1.5% | 47,800 |
| 2016/01/26 | 3,605 | 3,750 | 3,605 | 3,700 | -115 | -3% | 29,500 |
| 2016/01/25 | 3,735 | 3,875 | 3,735 | 3,815 | +10 | +0.3% | 20,400 |
| 2016/01/22 | 3,595 | 3,875 | 3,565 | 3,805 | +320 | +9.2% | 39,000 |
| 2016/01/21 | 3,585 | 3,650 | 3,475 | 3,485 | -100 | -2.8% | 31,400 |
| 2016/01/20 | 3,670 | 3,750 | 3,545 | 3,585 | -100 | -2.7% | 31,000 |
| 2016/01/19 | 3,590 | 3,710 | 3,500 | 3,685 | +115 | +3.2% | 40,500 |
| 2016/01/18 | 3,500 | 3,610 | 3,480 | 3,570 | -60 | -1.7% | 45,400 |
| 2016/01/15 | 3,770 | 3,795 | 3,625 | 3,630 | -70 | -1.9% | 65,900 |
| 2016/01/14 | 3,970 | 4,080 | 3,685 | 3,700 | -685 | -15.6% | 124,600 |
| 2016/01/13 | 4,500 | 4,550 | 4,385 | 4,385 | -115 | -2.6% | 32,100 |
| 2016/01/12 | 4,700 | 4,700 | 4,420 | 4,500 | -250 | -5.3% | 80,000 |
| 2016/01/08 | 4,745 | 4,790 | 4,675 | 4,750 | ±0 | ±0% | 35,600 |
| 2016/01/07 | 4,770 | 4,890 | 4,675 | 4,750 | +40 | +0.8% | 76,800 |
| 2016/01/06 | 4,800 | 4,800 | 4,615 | 4,710 | -80 | -1.7% | 46,400 |
| 2016/01/05 | 4,595 | 4,790 | 4,560 | 4,790 | +185 | +4% | 38,500 |
| 2016/01/04 | 4,405 | 4,630 | 4,405 | 4,605 | +220 | +5% | 41,400 |
| 2015/12/30 | 4,300 | 4,385 | 4,300 | 4,385 | +50 | +1.2% | 10,400 |
| 2015/12/29 | 4,300 | 4,335 | 4,240 | 4,335 | +35 | +0.8% | 24,700 |
| 2015/12/28 | 4,200 | 4,300 | 4,155 | 4,300 | +105 | +2.5% | 13,700 |
| 2015/12/25 | 4,140 | 4,245 | 4,105 | 4,195 | +35 | +0.8% | 17,200 |
| 2015/12/24 | 4,005 | 4,160 | 4,005 | 4,160 | +160 | +4% | 26,000 |
| 2015/12/22 | 3,945 | 4,000 | 3,910 | 4,000 | +115 | +3% | 19,300 |
| 2015/12/21 | 3,865 | 3,950 | 3,800 | 3,885 | -20 | -0.5% | 16,900 |
| 2015/12/18 | 3,960 | 4,000 | 3,890 | 3,905 | -95 | -2.4% | 13,400 |
| 2015/12/17 | 3,990 | 4,060 | 3,960 | 4,000 | +10 | +0.3% | 7,600 |
| 2015/12/16 | 4,000 | 4,040 | 3,950 | 3,990 | -10 | -0.3% | 7,900 |
| 2015/12/15 | 4,100 | 4,100 | 3,980 | 4,000 | -95 | -2.3% | 15,400 |
| 2015/12/14 | 4,080 | 4,100 | 4,070 | 4,095 | -80 | -1.9% | 12,600 |
| 2015/12/11 | 4,065 | 4,200 | 4,065 | 4,175 | +90 | +2.2% | 30,200 |
| 2015/12/10 | 3,980 | 4,085 | 3,940 | 4,085 | +175 | +4.5% | 100,000 |
| 2015/12/09 | 3,825 | 3,985 | 3,740 | 3,910 | +45 | +1.2% | 41,300 |
| 2015/12/08 | 3,960 | 3,970 | 3,865 | 3,865 | -140 | -3.5% | 12,500 |
| 2015/12/07 | 4,170 | 4,170 | 3,970 | 4,005 | -170 | -4.1% | 20,800 |
| 2015/12/04 | 4,180 | 4,200 | 4,135 | 4,175 | -60 | -1.4% | 17,300 |
| 2015/12/03 | 4,230 | 4,250 | 4,205 | 4,235 | +5 | +0.1% | 11,200 |
2251～
2300
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
