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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 1,200 | 1,230 | 1,180 | 1,180 | -20 | -1.7% | 15,000 |
| 1999/10/19 | 1,140 | 1,200 | 1,130 | 1,200 | +120 | +11.1% | 15,000 |
| 1999/10/18 | 1,130 | 1,130 | 1,080 | 1,080 | -190 | -15% | 13,000 |
| 1999/10/15 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,000 |
| 1999/10/14 | 1,270 | 1,270 | 1,270 | 1,270 | +40 | +3.3% | 1,000 |
| 1999/10/13 | 1,270 | 1,270 | 1,230 | 1,230 | -40 | -3.1% | 8,000 |
| 1999/10/12 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 6,000 |
| 1999/10/08 | 1,300 | 1,300 | 1,250 | 1,250 | -40 | -3.1% | 5,000 |
| 1999/10/07 | 1,330 | 1,350 | 1,280 | 1,290 | -10 | -0.8% | 20,000 |
| 1999/10/06 | 1,380 | 1,380 | 1,270 | 1,300 | -90 | -6.5% | 8,000 |
| 1999/10/05 | 1,380 | 1,390 | 1,380 | 1,390 | +10 | +0.7% | 10,000 |
| 1999/10/04 | 1,320 | 1,400 | 1,320 | 1,380 | +80 | +6.2% | 18,000 |
| 1999/10/01 | 1,320 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 31,000 |
| 1999/09/30 | 1,220 | 1,330 | 1,210 | 1,330 | +90 | +7.3% | 14,000 |
| 1999/09/29 | 1,360 | 1,360 | 1,230 | 1,240 | -130 | -9.5% | 18,000 |
| 1999/09/28 | 1,350 | 1,370 | 1,300 | 1,370 | +20 | +1.5% | 28,000 |
| 1999/09/27 | 1,380 | 1,420 | 1,350 | 1,350 | +30 | +2.3% | 26,000 |
| 1999/09/24 | 1,210 | 1,320 | 1,210 | 1,320 | +170 | +14.8% | 44,000 |
| 1999/09/22 | 1,230 | 1,230 | 1,130 | 1,150 | -80 | -6.5% | 31,000 |
| 1999/09/21 | 1,360 | 1,380 | 1,230 | 1,230 | -120 | -8.9% | 13,000 |
| 1999/09/20 | 1,370 | 1,380 | 1,350 | 1,350 | -60 | -4.3% | 317,000 |
| 1999/09/17 | 1,460 | 1,460 | 1,410 | 1,410 | -90 | -6% | 50,000 |
| 1999/09/16 | 1,550 | 1,550 | 1,420 | 1,500 | -50 | -3.2% | 39,000 |
| 1999/09/14 | 1,620 | 1,620 | 1,500 | 1,550 | -70 | -4.3% | 74,000 |
| 1999/09/13 | 1,590 | 1,620 | 1,570 | 1,620 | +40 | +2.5% | 56,000 |
| 1999/09/10 | 1,590 | 1,590 | 1,510 | 1,580 | -20 | -1.3% | 67,000 |
| 1999/09/09 | 1,450 | 1,600 | 1,450 | 1,600 | +150 | +10.3% | 68,000 |
| 1999/09/08 | 1,420 | 1,450 | 1,410 | 1,450 | +50 | +3.6% | 48,000 |
| 1999/09/07 | 1,490 | 1,490 | 1,380 | 1,400 | -110 | -7.3% | 44,000 |
| 1999/09/06 | 1,380 | 1,530 | 1,340 | 1,510 | +170 | +12.7% | 249,000 |
| 1999/09/03 | 1,200 | 1,340 | 1,190 | 1,340 | +200 | +17.5% | 264,000 |
| 1999/09/02 | 1,100 | 1,150 | 1,100 | 1,140 | +110 | +10.7% | 86,000 |
| 1999/09/01 | 1,090 | 1,100 | 1,030 | 1,030 | -50 | -4.6% | 26,000 |
| 1999/08/31 | 1,080 | 1,080 | 1,030 | 1,080 | -10 | -0.9% | 9,000 |
| 1999/08/30 | 1,060 | 1,100 | 1,060 | 1,090 | -10 | -0.9% | 33,000 |
| 1999/08/27 | 1,050 | 1,100 | 1,040 | 1,100 | +50 | +4.8% | 30,000 |
| 1999/08/26 | 1,090 | 1,090 | 1,050 | 1,050 | -40 | -3.7% | 11,000 |
| 1999/08/25 | 1,070 | 1,090 | 1,050 | 1,090 | +20 | +1.9% | 27,000 |
| 1999/08/24 | 1,060 | 1,070 | 1,010 | 1,070 | +20 | +1.9% | 16,000 |
| 1999/08/23 | 1,040 | 1,050 | 1,040 | 1,050 | +20 | +1.9% | 23,000 |
| 1999/08/20 | 1,050 | 1,050 | 1,030 | 1,030 | -30 | -2.8% | 15,000 |
| 1999/08/19 | 1,060 | 1,060 | 1,030 | 1,060 | -10 | -0.9% | 38,000 |
| 1999/08/18 | 1,090 | 1,100 | 1,070 | 1,070 | +10 | +0.9% | 74,000 |
| 1999/08/17 | 1,070 | 1,070 | 1,020 | 1,060 | +10 | +1% | 59,000 |
| 1999/08/16 | 980 | 1,050 | 980 | 1,050 | +100 | +10.5% | 110,000 |
| 1999/08/13 | 970 | 970 | 935 | 950 | -10 | -1% | 28,000 |
| 1999/08/12 | 930 | 960 | 930 | 960 | +40 | +4.3% | 15,000 |
| 1999/08/11 | 955 | 970 | 920 | 920 | -29 | -3.1% | 24,000 |
| 1999/08/10 | 960 | 960 | 949 | 949 | -11 | -1.1% | 15,000 |
| 1999/08/09 | 960 | 970 | 949 | 960 | +40 | +4.3% | 20,000 |
6301～
6350
件表示中 / 6989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 | 611,000円 | +7.7% | +18.7% | 0.98% | 23.87倍 | 1.59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 |
| シグマクシスＨ | 118,800円 | +14.1% | +20.1% | 2.19% | 20.29倍 | 6.96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 |
| インフォマート | 40,300円 | +24.7% | +92.3% | 1.11% | 67.28倍 | 8.36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％ |
| ベル２４ＨＤ | 131,300円 | +4.5% | +4.7% | 4.57% | 12.05倍 | 1.39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 | 242,600円 | +0.8% | +42.7% | 6.71% | 12.10倍 | 3.19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
