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 |
---|---|---|---|---|---|---|---|
2013/01/21 | 1,493 | 1,493 | 1,493 | 1,493 | -6 | -0.4% | 800 |
2013/01/18 | 1,503 | 1,503 | 1,499 | 1,499 | -4 | -0.3% | 6,900 |
2013/01/17 | 1,505 | 1,515 | 1,503 | 1,503 | -8 | -0.5% | 7,400 |
2013/01/16 | 1,500 | 1,515 | 1,500 | 1,511 | +11 | +0.7% | 4,200 |
2013/01/15 | 1,491 | 1,500 | 1,491 | 1,500 | +9 | +0.6% | 1,100 |
2013/01/11 | 1,503 | 1,505 | 1,491 | 1,491 | -12 | -0.8% | 7,500 |
2013/01/10 | 1,490 | 1,503 | 1,490 | 1,503 | +13 | +0.9% | 3,300 |
2013/01/09 | 1,502 | 1,502 | 1,481 | 1,490 | -14 | -0.9% | 8,700 |
2013/01/08 | 1,502 | 1,528 | 1,500 | 1,504 | -7 | -0.5% | 10,600 |
2013/01/07 | 1,501 | 1,514 | 1,501 | 1,511 | +10 | +0.7% | 1,300 |
2013/01/04 | 1,500 | 1,536 | 1,482 | 1,501 | +1 | +0.1% | 8,500 |
2012/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | -3 | -0.2% | 5,300 |
2012/12/27 | 1,506 | 1,506 | 1,503 | 1,503 | +1 | +0.1% | 3,500 |
2012/12/26 | 1,502 | 1,506 | 1,502 | 1,502 | ±0 | ±0% | 2,000 |
2012/12/25 | 1,509 | 1,509 | 1,501 | 1,502 | -5 | -0.3% | 2,000 |
2012/12/21 | 1,500 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 3,800 |
2012/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7% | 9,900 |
2012/12/19 | 1,501 | 1,513 | 1,501 | 1,510 | +8 | +0.5% | 10,000 |
2012/12/18 | 1,501 | 1,503 | 1,501 | 1,502 | +1 | +0.1% | 5,700 |
2012/12/17 | 1,507 | 1,510 | 1,500 | 1,501 | ±0 | ±0% | 11,300 |
2012/12/14 | 1,515 | 1,515 | 1,501 | 1,501 | -14 | -0.9% | 7,600 |
2012/12/13 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 200 |
2012/12/12 | 1,517 | 1,524 | 1,501 | 1,515 | -2 | -0.1% | 6,000 |
2012/12/11 | 1,515 | 1,518 | 1,511 | 1,517 | +39 | +2.6% | 6,800 |
2012/12/10 | 1,505 | 1,505 | 1,478 | 1,478 | -26 | -1.7% | 26,700 |
2012/12/07 | 1,500 | 1,504 | 1,499 | 1,504 | ±0 | ±0% | 5,600 |
2012/12/06 | 1,515 | 1,515 | 1,500 | 1,504 | -11 | -0.7% | 5,100 |
2012/12/05 | 1,515 | 1,516 | 1,515 | 1,515 | +3 | +0.2% | 600 |
2012/12/04 | 1,515 | 1,515 | 1,511 | 1,512 | -13 | -0.9% | 1,000 |
2012/12/03 | 1,502 | 1,525 | 1,501 | 1,525 | +26 | +1.7% | 4,200 |
2012/11/30 | 1,550 | 1,558 | 1,499 | 1,499 | -59 | -3.8% | 112,800 |
2012/11/29 | 1,569 | 1,569 | 1,551 | 1,558 | -12 | -0.8% | 4,500 |
2012/11/28 | 1,569 | 1,570 | 1,560 | 1,570 | +3 | +0.2% | 11,100 |
2012/11/27 | 1,573 | 1,574 | 1,555 | 1,567 | +12 | +0.8% | 4,500 |
2012/11/26 | 1,575 | 1,575 | 1,538 | 1,555 | -18 | -1.1% | 1,400 |
2012/11/22 | 1,580 | 1,580 | 1,503 | 1,573 | -7 | -0.4% | 12,700 |
2012/11/21 | 1,590 | 1,590 | 1,561 | 1,580 | -10 | -0.6% | 7,200 |
2012/11/20 | 1,598 | 1,598 | 1,570 | 1,590 | -4 | -0.3% | 6,400 |
2012/11/19 | 1,589 | 1,594 | 1,547 | 1,594 | +5 | +0.3% | 6,400 |
2012/11/16 | 1,598 | 1,598 | 1,571 | 1,589 | -6 | -0.4% | 6,100 |
2012/11/15 | 1,548 | 1,597 | 1,524 | 1,595 | +64 | +4.2% | 36,700 |
2012/11/14 | 1,523 | 1,531 | 1,500 | 1,531 | -18 | -1.2% | 55,000 |
2012/11/13 | 1,510 | 1,550 | 1,493 | 1,549 | +44 | +2.9% | 25,300 |
2012/11/12 | 1,500 | 1,505 | 1,496 | 1,505 | +5 | +0.3% | 13,000 |
2012/11/09 | 1,503 | 1,505 | 1,498 | 1,500 | -3 | -0.2% | 12,700 |
2012/11/08 | 1,495 | 1,503 | 1,480 | 1,503 | +8 | +0.5% | 12,700 |
2012/11/07 | 1,500 | 1,505 | 1,471 | 1,495 | +9 | +0.6% | 13,800 |
2012/11/06 | 1,500 | 1,500 | 1,471 | 1,486 | -15 | -1% | 12,700 |
2012/11/05 | 1,504 | 1,504 | 1,501 | 1,501 | -3 | -0.2% | 10,200 |
2012/11/02 | 1,488 | 1,504 | 1,488 | 1,504 | +23 | +1.6% | 8,900 |
3051~
3100
件表示中 / 6993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 | 608,000円 | +7.7% | +18.7% | 0.99% | 23.75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 |
コシダカHD | 128,400円 | +12.3% | +5.5% | 1.87% | 14.11倍 | 3.11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 |
シグマクシスH | 118,200円 | +14.1% | +20.1% | 2.20% | 20.18倍 | 6.93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 |
UT GROUP | 249,100円 | +0.8% | +42.7% | 6.53% | 12.43倍 | 3.27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 | 129,100円 | +4.5% | +4.7% | 4.65% | 11.85倍 | 1.37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