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 |
---|---|---|---|---|---|---|---|
2012/11/01 | 1,502 | 1,507 | 1,481 | 1,481 | -22 | -1.5% | 11,000 |
2012/10/31 | 1,500 | 1,509 | 1,495 | 1,503 | +2 | +0.1% | 22,500 |
2012/10/30 | 1,500 | 1,501 | 1,484 | 1,501 | +1 | +0.1% | 12,800 |
2012/10/29 | 1,500 | 1,501 | 1,484 | 1,500 | ±0 | ±0% | 11,900 |
2012/10/26 | 1,497 | 1,500 | 1,497 | 1,500 | +3 | +0.2% | 2,900 |
2012/10/25 | 1,497 | 1,500 | 1,484 | 1,497 | ±0 | ±0% | 13,300 |
2012/10/24 | 1,500 | 1,500 | 1,485 | 1,497 | -3 | -0.2% | 1,000 |
2012/10/23 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 2,700 |
2012/10/22 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 3,900 |
2012/10/19 | 1,502 | 1,502 | 1,482 | 1,499 | -3 | -0.2% | 9,300 |
2012/10/18 | 1,504 | 1,504 | 1,501 | 1,502 | ±0 | ±0% | 8,000 |
2012/10/17 | 1,504 | 1,505 | 1,502 | 1,502 | -3 | -0.2% | 9,400 |
2012/10/16 | 1,503 | 1,505 | 1,503 | 1,505 | ±0 | ±0% | 10,800 |
2012/10/15 | 1,505 | 1,506 | 1,500 | 1,505 | +40 | +2.7% | 13,700 |
2012/10/12 | 1,503 | 1,504 | 1,465 | 1,465 | -39 | -2.6% | 13,200 |
2012/10/11 | 1,504 | 1,505 | 1,500 | 1,504 | ±0 | ±0% | 9,700 |
2012/10/10 | 1,479 | 1,509 | 1,479 | 1,504 | +4 | +0.3% | 21,100 |
2012/10/09 | 1,507 | 1,507 | 1,468 | 1,500 | -19 | -1.3% | 500 |
2012/10/05 | 1,510 | 1,519 | 1,502 | 1,519 | +19 | +1.3% | 10,800 |
2012/10/04 | 1,503 | 1,520 | 1,500 | 1,500 | -18 | -1.2% | 12,300 |
2012/10/03 | 1,488 | 1,520 | 1,486 | 1,518 | +32 | +2.2% | 15,400 |
2012/10/02 | 1,502 | 1,540 | 1,486 | 1,486 | -27 | -1.8% | 12,800 |
2012/10/01 | 1,465 | 1,515 | 1,465 | 1,513 | +50 | +3.4% | 9,400 |
2012/09/28 | 1,487 | 1,499 | 1,463 | 1,463 | -22 | -1.5% | 1,700 |
2012/09/27 | 1,480 | 1,485 | 1,478 | 1,485 | -5 | -0.3% | 2,100 |
2012/09/26 | 1,495 | 1,495 | 1,450 | 1,490 | -5 | -0.3% | 1,700 |
2012/09/25 | 1,512 | 1,512 | 1,481 | 1,495 | -5 | -0.3% | 1,200 |
2012/09/24 | 1,510 | 1,510 | 1,465 | 1,500 | -39 | -2.5% | 700 |
2012/09/21 | 1,537 | 1,539 | 1,515 | 1,539 | +1 | +0.1% | 7,500 |
2012/09/20 | 1,518 | 1,538 | 1,510 | 1,538 | +28 | +1.9% | 5,500 |
2012/09/19 | 1,501 | 1,510 | 1,501 | 1,510 | -20 | -1.3% | 3,700 |
2012/09/18 | 1,485 | 1,530 | 1,485 | 1,530 | +48 | +3.2% | 6,800 |
2012/09/14 | 1,480 | 1,495 | 1,480 | 1,482 | +3 | +0.2% | 11,900 |
2012/09/13 | 1,466 | 1,495 | 1,461 | 1,479 | +17 | +1.2% | 21,600 |
2012/09/12 | 1,481 | 1,495 | 1,461 | 1,462 | -18 | -1.2% | 16,300 |
2012/09/11 | 1,467 | 1,490 | 1,467 | 1,480 | +14 | +1% | 18,000 |
2012/09/10 | 1,490 | 1,500 | 1,466 | 1,466 | -24 | -1.6% | 13,300 |
2012/09/07 | 1,473 | 1,500 | 1,473 | 1,490 | +18 | +1.2% | 11,400 |
2012/09/06 | 1,447 | 1,472 | 1,446 | 1,472 | +26 | +1.8% | 4,600 |
2012/09/05 | 1,400 | 1,446 | 1,400 | 1,446 | +46 | +3.3% | 6,800 |
2012/09/04 | 1,372 | 1,417 | 1,347 | 1,400 | +30 | +2.2% | 19,500 |
2012/09/03 | 1,400 | 1,400 | 1,369 | 1,370 | -29 | -2.1% | 6,600 |
2012/08/31 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 5,000 |
2012/08/30 | 1,400 | 1,401 | 1,399 | 1,400 | -1 | -0.1% | 10,700 |
2012/08/29 | 1,377 | 1,410 | 1,377 | 1,401 | +24 | +1.7% | 7,600 |
2012/08/28 | 1,406 | 1,410 | 1,360 | 1,377 | -29 | -2.1% | 14,500 |
2012/08/27 | 1,364 | 1,419 | 1,364 | 1,406 | +57 | +4.2% | 17,900 |
2012/08/24 | 1,369 | 1,397 | 1,340 | 1,349 | -19 | -1.4% | 15,600 |
2012/08/23 | 1,368 | 1,393 | 1,368 | 1,368 | +1 | +0.1% | 13,100 |
2012/08/22 | 1,395 | 1,395 | 1,367 | 1,367 | -28 | -2% | 8,900 |
3101~
3150
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