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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 6,240 | 6,380 | 6,080 | 6,080 | -260 | -4.1% | 7,500 |
| 2018/12/06 | 6,280 | 6,350 | 6,110 | 6,340 | -10 | -0.2% | 7,700 |
| 2018/12/05 | 6,150 | 6,400 | 6,110 | 6,350 | +60 | +1% | 6,700 |
| 2018/12/04 | 6,430 | 6,500 | 6,220 | 6,290 | -240 | -3.7% | 6,700 |
| 2018/12/03 | 6,320 | 6,560 | 6,180 | 6,530 | +180 | +2.8% | 9,700 |
| 2018/11/30 | 6,440 | 6,440 | 6,220 | 6,350 | -90 | -1.4% | 6,600 |
| 2018/11/29 | 6,370 | 6,480 | 6,240 | 6,440 | +270 | +4.4% | 13,100 |
| 2018/11/28 | 5,900 | 6,180 | 5,850 | 6,170 | +290 | +4.9% | 11,400 |
| 2018/11/27 | 5,800 | 5,890 | 5,800 | 5,880 | +220 | +3.9% | 8,800 |
| 2018/11/26 | 5,700 | 5,760 | 5,660 | 5,660 | -40 | -0.7% | 7,100 |
| 2018/11/22 | 5,540 | 5,770 | 5,500 | 5,700 | +200 | +3.6% | 6,300 |
| 2018/11/21 | 5,430 | 5,530 | 5,420 | 5,500 | -30 | -0.5% | 2,700 |
| 2018/11/20 | 5,540 | 5,580 | 5,480 | 5,530 | -60 | -1.1% | 1,900 |
| 2018/11/19 | 5,510 | 5,590 | 5,490 | 5,590 | +90 | +1.6% | 2,000 |
| 2018/11/16 | 5,510 | 5,520 | 5,400 | 5,500 | -70 | -1.3% | 2,600 |
| 2018/11/15 | 5,540 | 5,570 | 5,520 | 5,570 | +30 | +0.5% | 1,200 |
| 2018/11/14 | 5,540 | 5,630 | 5,530 | 5,540 | ±0 | ±0% | 6,400 |
| 2018/11/13 | 5,330 | 5,550 | 5,300 | 5,540 | +50 | +0.9% | 6,000 |
| 2018/11/12 | 5,510 | 5,580 | 5,480 | 5,490 | -120 | -2.1% | 3,900 |
| 2018/11/09 | 5,670 | 5,670 | 5,560 | 5,610 | -60 | -1.1% | 5,600 |
| 2018/11/08 | 5,610 | 5,720 | 5,610 | 5,670 | +60 | +1.1% | 5,500 |
| 2018/11/07 | 5,600 | 5,690 | 5,560 | 5,610 | ±0 | ±0% | 8,400 |
| 2018/11/06 | 5,490 | 5,630 | 5,490 | 5,610 | +70 | +1.3% | 6,100 |
| 2018/11/05 | 5,520 | 5,580 | 5,490 | 5,540 | -80 | -1.4% | 7,900 |
| 2018/11/02 | 5,430 | 5,630 | 5,430 | 5,620 | +190 | +3.5% | 17,900 |
| 2018/11/01 | 5,330 | 5,430 | 5,270 | 5,430 | ±0 | ±0% | 22,700 |
| 2018/10/31 | 5,130 | 5,500 | 5,060 | 5,430 | +470 | +9.5% | 57,500 |
| 2018/10/30 | 4,810 | 4,960 | 4,695 | 4,960 | +220 | +4.6% | 28,600 |
| 2018/10/29 | 4,870 | 5,030 | 4,740 | 4,740 | -150 | -3.1% | 12,500 |
| 2018/10/26 | 5,120 | 5,200 | 4,865 | 4,890 | -200 | -3.9% | 17,700 |
| 2018/10/25 | 5,040 | 5,200 | 5,040 | 5,090 | -50 | -1% | 11,600 |
| 2018/10/24 | 4,910 | 5,140 | 4,910 | 5,140 | +240 | +4.9% | 14,400 |
| 2018/10/23 | 4,910 | 5,060 | 4,865 | 4,900 | -280 | -5.4% | 32,700 |
| 2018/10/22 | 5,470 | 5,490 | 5,180 | 5,180 | -340 | -6.2% | 15,200 |
| 2018/10/19 | 5,470 | 5,600 | 5,370 | 5,520 | -50 | -0.9% | 14,100 |
| 2018/10/18 | 5,560 | 5,770 | 5,520 | 5,570 | +60 | +1.1% | 18,300 |
| 2018/10/17 | 5,310 | 5,610 | 5,310 | 5,510 | +200 | +3.8% | 14,700 |
| 2018/10/16 | 5,120 | 5,350 | 5,120 | 5,310 | +130 | +2.5% | 11,500 |
| 2018/10/15 | 5,250 | 5,290 | 5,150 | 5,180 | -70 | -1.3% | 10,800 |
| 2018/10/12 | 5,330 | 5,550 | 5,200 | 5,250 | -160 | -3% | 17,300 |
| 2018/10/11 | 5,360 | 5,510 | 5,360 | 5,410 | -300 | -5.3% | 16,800 |
| 2018/10/10 | 5,880 | 6,090 | 5,670 | 5,710 | -250 | -4.2% | 16,300 |
| 2018/10/09 | 5,610 | 6,050 | 5,600 | 5,960 | +330 | +5.9% | 37,100 |
| 2018/10/05 | 5,510 | 5,660 | 5,450 | 5,630 | +320 | +6% | 14,500 |
| 2018/10/04 | 5,210 | 5,340 | 5,200 | 5,310 | +150 | +2.9% | 7,400 |
| 2018/10/03 | 5,300 | 5,330 | 5,120 | 5,160 | -200 | -3.7% | 6,500 |
| 2018/10/02 | 5,390 | 5,550 | 5,360 | 5,360 | -10 | -0.2% | 14,900 |
| 2018/10/01 | 5,320 | 5,390 | 5,290 | 5,370 | -20 | -0.4% | 4,100 |
| 2018/09/28 | 5,210 | 5,440 | 5,160 | 5,390 | +160 | +3.1% | 9,600 |
| 2018/09/27 | 5,210 | 5,430 | 5,210 | 5,230 | -90 | -1.7% | 13,700 |
1551～
1600
件表示中 / 6938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 | 629,000円 | +10.5% | +16.0% | 0.95% | 22.60倍 | 1.63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 |
| Ｊマテリアル | 103,000円 | +2.9% | +21.5% | 2.14% | 15.12倍 | 2.15倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 帝国ホテル | 90,200円 | -0.6% | -40.8% | 0.67% | 42.81倍 | 2.50倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 乃村工 | 84,500円 | +3.2% | +6.0% | 4.02% | 13.47倍 | 1.74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 |
| ＳＭＳ | 113,600円 | +13.1% | -16.7% | 2.51% | 15.95倍 | 2.14倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
市場注目の銘柄
チャート関連のコラム
