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 |
|---|---|---|---|---|---|---|---|
| 2017/07/14 | 3,970 | 3,970 | 3,965 | 3,965 | -5 | -0.1% | 900 |
| 2017/07/13 | 3,980 | 3,980 | 3,965 | 3,970 | ±0 | ±0% | 900 |
| 2017/07/12 | 3,975 | 3,975 | 3,970 | 3,970 | -5 | -0.1% | 1,200 |
| 2017/07/11 | 3,980 | 3,985 | 3,965 | 3,975 | +10 | +0.3% | 3,500 |
| 2017/07/10 | 3,965 | 3,970 | 3,965 | 3,965 | ±0 | ±0% | 2,700 |
| 2017/07/07 | 3,970 | 3,975 | 3,965 | 3,965 | +5 | +0.1% | 2,700 |
| 2017/07/06 | 3,965 | 3,965 | 3,960 | 3,960 | -5 | -0.1% | 1,500 |
| 2017/07/05 | 3,965 | 3,980 | 3,960 | 3,965 | ±0 | ±0% | 2,400 |
| 2017/07/04 | 3,995 | 3,995 | 3,960 | 3,965 | +5 | +0.1% | 2,100 |
| 2017/07/03 | 4,000 | 4,000 | 3,960 | 3,960 | -30 | -0.8% | 2,100 |
| 2017/06/30 | 3,980 | 3,990 | 3,955 | 3,990 | +10 | +0.3% | 3,700 |
| 2017/06/29 | 4,000 | 4,000 | 3,970 | 3,980 | +5 | +0.1% | 2,000 |
| 2017/06/28 | 3,970 | 4,000 | 3,970 | 3,975 | -35 | -0.9% | 1,400 |
| 2017/06/27 | 4,000 | 4,015 | 3,990 | 4,010 | +15 | +0.4% | 2,100 |
| 2017/06/26 | 3,995 | 4,025 | 3,995 | 3,995 | +5 | +0.1% | 2,100 |
| 2017/06/23 | 3,965 | 3,995 | 3,965 | 3,990 | +25 | +0.6% | 1,500 |
| 2017/06/22 | 3,960 | 3,980 | 3,950 | 3,965 | +10 | +0.3% | 4,200 |
| 2017/06/21 | 3,985 | 4,005 | 3,950 | 3,955 | -30 | -0.8% | 2,500 |
| 2017/06/20 | 3,980 | 4,000 | 3,960 | 3,985 | +5 | +0.1% | 2,400 |
| 2017/06/19 | 3,950 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 4,300 |
| 2017/06/16 | 4,000 | 4,000 | 3,975 | 3,990 | ±0 | ±0% | 1,000 |
| 2017/06/15 | 3,955 | 4,020 | 3,950 | 3,990 | +40 | +1% | 2,600 |
| 2017/06/14 | 3,985 | 3,995 | 3,950 | 3,950 | -35 | -0.9% | 1,900 |
| 2017/06/13 | 3,995 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 1,800 |
| 2017/06/12 | 3,980 | 3,995 | 3,950 | 3,995 | +15 | +0.4% | 3,200 |
| 2017/06/09 | 3,990 | 4,020 | 3,980 | 3,980 | -20 | -0.5% | 5,600 |
| 2017/06/08 | 4,015 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 3,900 |
| 2017/06/07 | 4,035 | 4,035 | 4,005 | 4,005 | -10 | -0.2% | 1,800 |
| 2017/06/06 | 4,060 | 4,060 | 4,015 | 4,015 | -25 | -0.6% | 1,900 |
| 2017/06/05 | 4,030 | 4,050 | 4,030 | 4,040 | -15 | -0.4% | 1,600 |
| 2017/06/02 | 4,050 | 4,060 | 4,040 | 4,055 | +25 | +0.6% | 4,800 |
| 2017/06/01 | 4,000 | 4,050 | 4,000 | 4,030 | +10 | +0.2% | 5,100 |
| 2017/05/31 | 4,040 | 4,040 | 4,015 | 4,020 | -30 | -0.7% | 2,800 |
| 2017/05/30 | 4,055 | 4,055 | 4,030 | 4,050 | -15 | -0.4% | 1,900 |
| 2017/05/29 | 4,085 | 4,085 | 4,050 | 4,065 | +5 | +0.1% | 1,500 |
| 2017/05/26 | 4,075 | 4,080 | 4,050 | 4,060 | +5 | +0.1% | 2,300 |
| 2017/05/25 | 4,080 | 4,090 | 4,050 | 4,055 | -25 | -0.6% | 5,200 |
| 2017/05/24 | 4,090 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 3,200 |
| 2017/05/23 | 4,075 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 8,400 |
| 2017/05/22 | 3,985 | 4,080 | 3,980 | 4,060 | +75 | +1.9% | 19,100 |
| 2017/05/19 | 3,970 | 4,000 | 3,925 | 3,985 | +15 | +0.4% | 3,100 |
| 2017/05/18 | 3,950 | 3,970 | 3,900 | 3,970 | -5 | -0.1% | 5,200 |
| 2017/05/17 | 3,975 | 3,995 | 3,975 | 3,975 | -25 | -0.6% | 3,600 |
| 2017/05/16 | 3,995 | 4,000 | 3,985 | 4,000 | +25 | +0.6% | 4,600 |
| 2017/05/15 | 3,985 | 4,000 | 3,975 | 3,975 | +15 | +0.4% | 4,400 |
| 2017/05/12 | 3,950 | 3,970 | 3,945 | 3,960 | -5 | -0.1% | 7,700 |
| 2017/05/11 | 3,915 | 3,965 | 3,895 | 3,965 | +95 | +2.5% | 12,400 |
| 2017/05/10 | 3,910 | 3,930 | 3,860 | 3,870 | -110 | -2.8% | 16,300 |
| 2017/05/09 | 3,960 | 3,985 | 3,960 | 3,980 | ±0 | ±0% | 12,400 |
| 2017/05/08 | 3,910 | 3,980 | 3,900 | 3,980 | +115 | +3% | 12,000 |
1901～
1950
件表示中 / 6943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 | 621,000円 | +10.5% | +16.0% | 0.97% | 22.31倍 | 1.61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 |
| ＳＭＳ | 119,200円 | +13.1% | -16.7% | 2.39% | 16.74倍 | 2.24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 |
| ｉｓｐａｃｅ | 97,500円 | +89.5% | - | 0.00% | - | 19.14倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 乃村工 | 83,800円 | +3.2% | +6.0% | 4.06% | 13.35倍 | 1.72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 |
| ＩＤ＆ＥＨＤ | 649,000円 | +3.8% | -20.1% | 0.00% | 13.42倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
