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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 4,680 | 4,680 | 4,570 | 4,600 | -115 | -2.4% | 2,500 |
| 2018/07/30 | 4,500 | 4,730 | 4,480 | 4,715 | +230 | +5.1% | 6,600 |
| 2018/07/27 | 4,455 | 4,485 | 4,450 | 4,485 | ±0 | ±0% | 1,800 |
| 2018/07/26 | 4,485 | 4,490 | 4,470 | 4,485 | +50 | +1.1% | 2,900 |
| 2018/07/25 | 4,460 | 4,460 | 4,410 | 4,435 | -5 | -0.1% | 3,100 |
| 2018/07/24 | 4,430 | 4,475 | 4,410 | 4,440 | -50 | -1.1% | 4,600 |
| 2018/07/23 | 4,460 | 4,495 | 4,460 | 4,490 | +50 | +1.1% | 4,100 |
| 2018/07/20 | 4,420 | 4,440 | 4,420 | 4,440 | +25 | +0.6% | 800 |
| 2018/07/19 | 4,455 | 4,470 | 4,415 | 4,415 | -40 | -0.9% | 1,300 |
| 2018/07/18 | 4,435 | 4,475 | 4,405 | 4,455 | +20 | +0.5% | 2,200 |
| 2018/07/17 | 4,475 | 4,475 | 4,435 | 4,435 | -40 | -0.9% | 2,300 |
| 2018/07/13 | 4,490 | 4,490 | 4,475 | 4,475 | +20 | +0.4% | 600 |
| 2018/07/12 | 4,470 | 4,480 | 4,455 | 4,455 | -5 | -0.1% | 1,000 |
| 2018/07/11 | 4,525 | 4,525 | 4,455 | 4,460 | -20 | -0.4% | 2,100 |
| 2018/07/10 | 4,595 | 4,595 | 4,480 | 4,480 | -45 | -1% | 4,200 |
| 2018/07/09 | 4,500 | 4,595 | 4,500 | 4,525 | +100 | +2.3% | 3,000 |
| 2018/07/06 | 4,410 | 4,430 | 4,390 | 4,425 | +15 | +0.3% | 2,200 |
| 2018/07/05 | 4,410 | 4,430 | 4,410 | 4,410 | -50 | -1.1% | 1,800 |
| 2018/07/04 | 4,485 | 4,485 | 4,460 | 4,460 | -80 | -1.8% | 1,600 |
| 2018/07/03 | 4,645 | 4,645 | 4,540 | 4,540 | -105 | -2.3% | 1,900 |
| 2018/07/02 | 4,725 | 4,725 | 4,645 | 4,645 | -145 | -3% | 1,800 |
| 2018/06/29 | 4,780 | 4,800 | 4,780 | 4,790 | +10 | +0.2% | 1,300 |
| 2018/06/28 | 4,770 | 4,780 | 4,725 | 4,780 | +60 | +1.3% | 2,500 |
| 2018/06/27 | 4,715 | 4,760 | 4,715 | 4,720 | -45 | -0.9% | 1,100 |
| 2018/06/26 | 4,770 | 4,800 | 4,710 | 4,765 | +50 | +1.1% | 2,500 |
| 2018/06/25 | 4,785 | 4,785 | 4,705 | 4,715 | -70 | -1.5% | 1,200 |
| 2018/06/22 | 4,750 | 4,785 | 4,745 | 4,785 | +55 | +1.2% | 1,600 |
| 2018/06/21 | 4,750 | 4,775 | 4,730 | 4,730 | ±0 | ±0% | 1,600 |
| 2018/06/20 | 4,805 | 4,805 | 4,730 | 4,730 | -70 | -1.5% | 2,200 |
| 2018/06/19 | 4,795 | 4,800 | 4,750 | 4,800 | +5 | +0.1% | 2,500 |
| 2018/06/18 | 4,800 | 4,805 | 4,780 | 4,795 | -5 | -0.1% | 1,100 |
| 2018/06/15 | 4,790 | 4,800 | 4,745 | 4,800 | +5 | +0.1% | 1,600 |
| 2018/06/14 | 4,775 | 4,795 | 4,775 | 4,795 | +20 | +0.4% | 2,100 |
| 2018/06/13 | 4,760 | 4,780 | 4,755 | 4,775 | +20 | +0.4% | 1,300 |
| 2018/06/12 | 4,740 | 4,755 | 4,730 | 4,755 | +15 | +0.3% | 1,000 |
| 2018/06/11 | 4,750 | 4,750 | 4,720 | 4,740 | -5 | -0.1% | 3,300 |
| 2018/06/08 | 4,720 | 4,775 | 4,720 | 4,745 | -45 | -0.9% | 4,000 |
| 2018/06/07 | 4,790 | 4,790 | 4,785 | 4,790 | ±0 | ±0% | 1,400 |
| 2018/06/06 | 4,750 | 4,790 | 4,750 | 4,790 | +20 | +0.4% | 1,700 |
| 2018/06/05 | 4,730 | 4,770 | 4,720 | 4,770 | +85 | +1.8% | 3,800 |
| 2018/06/04 | 4,495 | 4,770 | 4,495 | 4,685 | +260 | +5.9% | 1,700 |
| 2018/06/01 | 4,400 | 4,435 | 4,400 | 4,425 | ±0 | ±0% | 1,400 |
| 2018/05/31 | 4,530 | 4,530 | 4,420 | 4,425 | -45 | -1% | 1,500 |
| 2018/05/30 | 4,510 | 4,520 | 4,450 | 4,470 | -130 | -2.8% | 1,300 |
| 2018/05/29 | 4,645 | 4,645 | 4,600 | 4,600 | -45 | -1% | 500 |
| 2018/05/28 | 4,735 | 4,735 | 4,615 | 4,645 | -20 | -0.4% | 1,600 |
| 2018/05/25 | 4,680 | 4,680 | 4,665 | 4,665 | -15 | -0.3% | 400 |
| 2018/05/24 | 4,790 | 4,790 | 4,680 | 4,680 | -80 | -1.7% | 700 |
| 2018/05/23 | 4,780 | 4,780 | 4,730 | 4,760 | -10 | -0.2% | 2,700 |
| 2018/05/22 | 4,750 | 4,770 | 4,740 | 4,770 | +5 | +0.1% | 1,600 |
1701～
1750
件表示中 / 6999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 | 609,000円 | +7.7% | +18.7% | 0.99% | 23.79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 |
| 乃村工 | 86,500円 | +3.2% | +6.0% | 3.93% | 13.79倍 | 1.78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 |
| シグマクシスＨ | 114,100円 | +14.1% | +20.1% | 2.28% | 19.52倍 | 6.70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 | 243,000円 | +0.8% | +42.7% | 6.70% | 12.12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 |
| ベル２４ＨＤ | 128,400円 | +4.5% | +4.7% | 4.67% | 11.78倍 | 1.36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
