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 |
|---|---|---|---|---|---|---|---|
| 2016/12/06 | 4,150 | 4,155 | 4,065 | 4,065 | -85 | -2% | 4,000 |
| 2016/12/05 | 4,205 | 4,215 | 4,115 | 4,150 | -70 | -1.7% | 3,000 |
| 2016/12/02 | 4,205 | 4,260 | 4,205 | 4,220 | -35 | -0.8% | 2,200 |
| 2016/12/01 | 4,300 | 4,310 | 4,245 | 4,255 | -35 | -0.8% | 2,800 |
| 2016/11/30 | 4,200 | 4,305 | 4,200 | 4,290 | +90 | +2.1% | 2,300 |
| 2016/11/29 | 4,185 | 4,200 | 4,180 | 4,200 | -55 | -1.3% | 1,900 |
| 2016/11/28 | 4,270 | 4,270 | 4,130 | 4,255 | -40 | -0.9% | 7,400 |
| 2016/11/25 | 4,300 | 4,350 | 4,270 | 4,295 | -45 | -1% | 6,000 |
| 2016/11/24 | 4,400 | 4,400 | 4,320 | 4,340 | -5 | -0.1% | 2,600 |
| 2016/11/22 | 4,375 | 4,390 | 4,330 | 4,345 | ±0 | ±0% | 4,500 |
| 2016/11/21 | 4,275 | 4,345 | 4,270 | 4,345 | +50 | +1.2% | 4,600 |
| 2016/11/18 | 4,365 | 4,370 | 4,295 | 4,295 | -20 | -0.5% | 5,100 |
| 2016/11/17 | 4,235 | 4,335 | 4,220 | 4,315 | +150 | +3.6% | 6,400 |
| 2016/11/16 | 4,375 | 4,375 | 4,130 | 4,165 | -200 | -4.6% | 4,600 |
| 2016/11/15 | 4,235 | 4,440 | 4,215 | 4,365 | +130 | +3.1% | 16,700 |
| 2016/11/14 | 4,085 | 4,240 | 4,085 | 4,235 | +150 | +3.7% | 7,500 |
| 2016/11/11 | 4,165 | 4,195 | 4,085 | 4,085 | -45 | -1.1% | 5,900 |
| 2016/11/10 | 4,200 | 4,220 | 4,065 | 4,130 | +180 | +4.6% | 11,800 |
| 2016/11/09 | 4,185 | 4,215 | 3,950 | 3,950 | -230 | -5.5% | 11,300 |
| 2016/11/08 | 4,155 | 4,210 | 4,155 | 4,180 | +20 | +0.5% | 2,800 |
| 2016/11/07 | 4,000 | 4,175 | 4,000 | 4,160 | +130 | +3.2% | 9,000 |
| 2016/11/04 | 4,210 | 4,215 | 4,030 | 4,030 | -250 | -5.8% | 9,500 |
| 2016/11/02 | 4,270 | 4,300 | 4,240 | 4,280 | -25 | -0.6% | 11,300 |
| 2016/11/01 | 4,345 | 4,345 | 4,220 | 4,305 | -40 | -0.9% | 5,600 |
| 2016/10/31 | 4,210 | 4,375 | 4,210 | 4,345 | +145 | +3.5% | 13,000 |
| 2016/10/28 | 4,135 | 4,200 | 4,120 | 4,200 | +80 | +1.9% | 12,000 |
| 2016/10/27 | 3,985 | 4,140 | 3,985 | 4,120 | +145 | +3.6% | 10,900 |
| 2016/10/26 | 3,885 | 3,975 | 3,870 | 3,975 | +90 | +2.3% | 9,000 |
| 2016/10/25 | 3,785 | 3,890 | 3,765 | 3,885 | +115 | +3.1% | 11,500 |
| 2016/10/24 | 3,900 | 3,925 | 3,770 | 3,770 | -125 | -3.2% | 15,000 |
| 2016/10/21 | 3,895 | 3,900 | 3,860 | 3,895 | +30 | +0.8% | 6,700 |
| 2016/10/20 | 3,845 | 3,870 | 3,795 | 3,865 | +20 | +0.5% | 5,400 |
| 2016/10/19 | 3,790 | 3,855 | 3,790 | 3,845 | +45 | +1.2% | 3,800 |
| 2016/10/18 | 3,750 | 3,800 | 3,740 | 3,800 | +25 | +0.7% | 8,800 |
| 2016/10/17 | 3,710 | 3,790 | 3,710 | 3,775 | +30 | +0.8% | 2,200 |
| 2016/10/14 | 3,700 | 3,775 | 3,700 | 3,745 | +40 | +1.1% | 2,900 |
| 2016/10/13 | 3,650 | 3,720 | 3,650 | 3,705 | +55 | +1.5% | 5,000 |
| 2016/10/12 | 3,660 | 3,730 | 3,640 | 3,650 | -70 | -1.9% | 3,600 |
| 2016/10/11 | 3,730 | 3,800 | 3,685 | 3,720 | -55 | -1.5% | 2,800 |
| 2016/10/07 | 3,795 | 3,795 | 3,685 | 3,775 | -5 | -0.1% | 2,400 |
| 2016/10/06 | 3,765 | 3,800 | 3,765 | 3,780 | -15 | -0.4% | 2,800 |
| 2016/10/05 | 3,800 | 3,800 | 3,750 | 3,795 | +5 | +0.1% | 3,400 |
| 2016/10/04 | 3,800 | 3,800 | 3,715 | 3,790 | +75 | +2% | 5,000 |
| 2016/10/03 | 3,635 | 3,740 | 3,635 | 3,715 | +80 | +2.2% | 1,800 |
| 2016/09/30 | 3,750 | 3,770 | 3,635 | 3,635 | -185 | -4.8% | 3,100 |
| 2016/09/29 | 3,790 | 3,890 | 3,745 | 3,820 | +100 | +2.7% | 5,900 |
| 2016/09/28 | 3,695 | 3,725 | 3,565 | 3,720 | +20 | +0.5% | 4,200 |
| 2016/09/27 | 3,580 | 3,700 | 3,550 | 3,700 | +130 | +3.6% | 6,700 |
| 2016/09/26 | 3,625 | 3,635 | 3,570 | 3,570 | -30 | -0.8% | 2,600 |
| 2016/09/23 | 3,590 | 3,610 | 3,585 | 3,600 | -10 | -0.3% | 5,300 |
2051～
2100
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
