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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 1,700 | 1,700 | 1,690 | 1,695 | -5 | -0.3% | 1,600 |
| 2013/05/17 | 1,670 | 1,700 | 1,640 | 1,700 | +30 | +1.8% | 4,100 |
| 2013/05/16 | 1,676 | 1,676 | 1,630 | 1,670 | -5 | -0.3% | 3,700 |
| 2013/05/15 | 1,681 | 1,684 | 1,650 | 1,675 | -5 | -0.3% | 8,800 |
| 2013/05/14 | 1,651 | 1,680 | 1,651 | 1,680 | +27 | +1.6% | 1,200 |
| 2013/05/13 | 1,673 | 1,685 | 1,653 | 1,653 | -20 | -1.2% | 1,400 |
| 2013/05/10 | 1,660 | 1,675 | 1,650 | 1,673 | +23 | +1.4% | 5,600 |
| 2013/05/09 | 1,639 | 1,650 | 1,639 | 1,650 | +30 | +1.9% | 2,200 |
| 2013/05/08 | 1,620 | 1,633 | 1,585 | 1,620 | -13 | -0.8% | 5,500 |
| 2013/05/07 | 1,631 | 1,650 | 1,631 | 1,633 | +8 | +0.5% | 5,300 |
| 2013/05/02 | 1,640 | 1,640 | 1,610 | 1,625 | -15 | -0.9% | 2,100 |
| 2013/05/01 | 1,630 | 1,640 | 1,630 | 1,640 | +35 | +2.2% | 3,700 |
| 2013/04/30 | 1,625 | 1,630 | 1,605 | 1,605 | -11 | -0.7% | 4,700 |
| 2013/04/26 | 1,620 | 1,625 | 1,616 | 1,616 | -6 | -0.4% | 2,000 |
| 2013/04/25 | 1,619 | 1,622 | 1,618 | 1,622 | +8 | +0.5% | 2,600 |
| 2013/04/24 | 1,605 | 1,620 | 1,605 | 1,614 | +9 | +0.6% | 3,500 |
| 2013/04/23 | 1,572 | 1,605 | 1,572 | 1,605 | ±0 | ±0% | 2,100 |
| 2013/04/22 | 1,570 | 1,610 | 1,570 | 1,605 | +35 | +2.2% | 1,300 |
| 2013/04/19 | 1,575 | 1,575 | 1,563 | 1,570 | -5 | -0.3% | 1,600 |
| 2013/04/18 | 1,569 | 1,575 | 1,565 | 1,575 | +14 | +0.9% | 400 |
| 2013/04/17 | 1,570 | 1,585 | 1,556 | 1,561 | -49 | -3% | 7,900 |
| 2013/04/16 | 1,609 | 1,610 | 1,609 | 1,610 | -3 | -0.2% | 2,700 |
| 2013/04/15 | 1,609 | 1,613 | 1,609 | 1,613 | +44 | +2.8% | 600 |
| 2013/04/12 | 1,563 | 1,569 | 1,563 | 1,569 | -3 | -0.2% | 600 |
| 2013/04/11 | 1,572 | 1,600 | 1,566 | 1,572 | -40 | -2.5% | 5,300 |
| 2013/04/10 | 1,651 | 1,651 | 1,610 | 1,612 | -38 | -2.3% | 4,800 |
| 2013/04/09 | 1,650 | 1,655 | 1,650 | 1,650 | +15 | +0.9% | 1,000 |
| 2013/04/08 | 1,644 | 1,678 | 1,635 | 1,635 | -36 | -2.2% | 2,900 |
| 2013/04/05 | 1,695 | 1,703 | 1,621 | 1,671 | -24 | -1.4% | 4,500 |
| 2013/04/04 | 1,650 | 1,700 | 1,650 | 1,695 | +52 | +3.2% | 5,000 |
| 2013/04/03 | 1,619 | 1,643 | 1,579 | 1,643 | +22 | +1.4% | 2,700 |
| 2013/04/02 | 1,675 | 1,675 | 1,620 | 1,621 | -49 | -2.9% | 5,300 |
| 2013/04/01 | 1,698 | 1,698 | 1,560 | 1,670 | ±0 | ±0% | 5,100 |
| 2013/03/29 | 1,669 | 1,700 | 1,660 | 1,670 | -14 | -0.8% | 4,000 |
| 2013/03/28 | 1,720 | 1,720 | 1,684 | 1,684 | -76 | -4.3% | 4,600 |
| 2013/03/27 | 1,900 | 1,900 | 1,721 | 1,760 | +42 | +2.4% | 8,200 |
| 2013/03/26 | 1,826 | 1,939 | 1,643 | 1,718 | +132 | +8.3% | 11,000 |
| 2013/03/25 | 1,548 | 1,586 | 1,542 | 1,586 | +71 | +4.7% | 9,900 |
| 2013/03/22 | 1,514 | 1,515 | 1,503 | 1,515 | -1 | -0.1% | 2,300 |
| 2013/03/21 | 1,516 | 1,516 | 1,516 | 1,516 | +6 | +0.4% | 100 |
| 2013/03/19 | 1,512 | 1,518 | 1,505 | 1,510 | -2 | -0.1% | 4,300 |
| 2013/03/18 | 1,500 | 1,518 | 1,487 | 1,512 | +12 | +0.8% | 9,200 |
| 2013/03/15 | 1,497 | 1,500 | 1,490 | 1,500 | +30 | +2% | 7,900 |
| 2013/03/14 | 1,481 | 1,498 | 1,464 | 1,470 | -10 | -0.7% | 10,500 |
| 2013/03/13 | 1,465 | 1,507 | 1,465 | 1,480 | +16 | +1.1% | 13,600 |
| 2013/03/12 | 1,499 | 1,499 | 1,462 | 1,464 | -35 | -2.3% | 7,700 |
| 2013/03/11 | 1,461 | 1,499 | 1,461 | 1,499 | +38 | +2.6% | 8,900 |
| 2013/03/08 | 1,460 | 1,461 | 1,452 | 1,461 | +1 | +0.1% | 7,700 |
| 2013/03/07 | 1,478 | 1,486 | 1,451 | 1,460 | -17 | -1.2% | 13,400 |
| 2013/03/06 | 1,479 | 1,491 | 1,452 | 1,477 | -1 | -0.1% | 7,700 |
3001～
3050
件表示中 / 7023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 | 673,000円 | +7.7% | +18.7% | 1.49% | 26.29倍 | 1.75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 | 139,500円 | +12.3% | +5.5% | 1.72% | 15.33倍 | 3.38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 | 283,100円 | +5.8% | +2.3% | 1.91% | 16.86倍 | 1.54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 | 272,700円 | +0.8% | +42.7% | 5.97% | 13.56倍 | 3.57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 | 134,500円 | +4.5% | +4.7% | 4.46% | 12.34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
