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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 3,510 | 3,620 | 3,510 | 3,610 | +95 | +2.7% | 4,500 |
| 2016/09/20 | 3,530 | 3,555 | 3,505 | 3,515 | +15 | +0.4% | 3,800 |
| 2016/09/16 | 3,505 | 3,525 | 3,500 | 3,500 | -5 | -0.1% | 2,900 |
| 2016/09/15 | 3,500 | 3,520 | 3,495 | 3,505 | +5 | +0.1% | 3,200 |
| 2016/09/14 | 3,500 | 3,510 | 3,495 | 3,500 | +10 | +0.3% | 6,900 |
| 2016/09/13 | 3,500 | 3,510 | 3,485 | 3,490 | -10 | -0.3% | 6,900 |
| 2016/09/12 | 3,495 | 3,520 | 3,495 | 3,500 | +10 | +0.3% | 1,800 |
| 2016/09/09 | 3,515 | 3,520 | 3,480 | 3,490 | -30 | -0.9% | 10,300 |
| 2016/09/08 | 3,500 | 3,520 | 3,500 | 3,520 | +5 | +0.1% | 2,500 |
| 2016/09/07 | 3,515 | 3,525 | 3,515 | 3,515 | -5 | -0.1% | 1,700 |
| 2016/09/06 | 3,535 | 3,535 | 3,510 | 3,520 | +10 | +0.3% | 700 |
| 2016/09/05 | 3,530 | 3,535 | 3,505 | 3,510 | -25 | -0.7% | 1,400 |
| 2016/09/02 | 3,545 | 3,545 | 3,535 | 3,535 | -5 | -0.1% | 700 |
| 2016/09/01 | 3,540 | 3,540 | 3,520 | 3,540 | +15 | +0.4% | 1,500 |
| 2016/08/31 | 3,510 | 3,535 | 3,510 | 3,525 | +10 | +0.3% | 800 |
| 2016/08/30 | 3,530 | 3,530 | 3,510 | 3,515 | ±0 | ±0% | 700 |
| 2016/08/29 | 3,525 | 3,530 | 3,510 | 3,515 | +5 | +0.1% | 900 |
| 2016/08/26 | 3,525 | 3,525 | 3,500 | 3,510 | -15 | -0.4% | 2,300 |
| 2016/08/25 | 3,510 | 3,535 | 3,505 | 3,525 | +25 | +0.7% | 1,800 |
| 2016/08/24 | 3,490 | 3,505 | 3,490 | 3,500 | +10 | +0.3% | 1,500 |
| 2016/08/23 | 3,505 | 3,505 | 3,480 | 3,490 | -5 | -0.1% | 9,000 |
| 2016/08/22 | 3,485 | 3,515 | 3,485 | 3,495 | +15 | +0.4% | 8,400 |
| 2016/08/19 | 3,430 | 3,495 | 3,430 | 3,480 | +55 | +1.6% | 8,900 |
| 2016/08/18 | 3,435 | 3,485 | 3,395 | 3,425 | -10 | -0.3% | 17,500 |
| 2016/08/17 | 3,485 | 3,490 | 3,405 | 3,435 | -50 | -1.4% | 11,000 |
| 2016/08/16 | 3,520 | 3,520 | 3,460 | 3,485 | -25 | -0.7% | 10,600 |
| 2016/08/15 | 3,465 | 3,515 | 3,465 | 3,510 | +50 | +1.4% | 4,500 |
| 2016/08/12 | 3,540 | 3,540 | 3,435 | 3,460 | -50 | -1.4% | 13,800 |
| 2016/08/10 | 3,510 | 3,510 | 3,510 | 3,510 | +5 | +0.1% | 200 |
| 2016/08/09 | 3,505 | 3,505 | 3,505 | 3,505 | -10 | -0.3% | 300 |
| 2016/08/08 | 3,475 | 3,515 | 3,475 | 3,515 | +50 | +1.4% | 4,700 |
| 2016/08/05 | 3,455 | 3,510 | 3,455 | 3,465 | +45 | +1.3% | 8,000 |
| 2016/08/04 | 3,475 | 3,495 | 3,410 | 3,420 | -45 | -1.3% | 8,700 |
| 2016/08/03 | 3,500 | 3,515 | 3,440 | 3,465 | -45 | -1.3% | 11,500 |
| 2016/08/02 | 3,500 | 3,520 | 3,500 | 3,510 | +10 | +0.3% | 2,600 |
| 2016/08/01 | 3,535 | 3,535 | 3,500 | 3,500 | -15 | -0.4% | 1,200 |
| 2016/07/29 | 3,500 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 3,000 |
| 2016/07/28 | 3,500 | 3,530 | 3,500 | 3,520 | +5 | +0.1% | 2,900 |
| 2016/07/27 | 3,500 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 2,300 |
| 2016/07/26 | 3,500 | 3,530 | 3,500 | 3,500 | -5 | -0.1% | 4,100 |
| 2016/07/25 | 3,535 | 3,535 | 3,500 | 3,505 | ±0 | ±0% | 1,500 |
| 2016/07/22 | 3,510 | 3,540 | 3,500 | 3,505 | -5 | -0.1% | 700 |
| 2016/07/21 | 3,510 | 3,510 | 3,510 | 3,510 | -20 | -0.6% | 1,000 |
| 2016/07/20 | 3,505 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 3,900 |
| 2016/07/19 | 3,505 | 3,520 | 3,465 | 3,500 | ±0 | ±0% | 10,500 |
| 2016/07/15 | 3,515 | 3,530 | 3,500 | 3,500 | -25 | -0.7% | 3,200 |
| 2016/07/14 | 3,510 | 3,575 | 3,510 | 3,525 | -5 | -0.1% | 3,100 |
| 2016/07/13 | 3,520 | 3,530 | 3,510 | 3,530 | +10 | +0.3% | 2,000 |
| 2016/07/12 | 3,525 | 3,535 | 3,505 | 3,520 | -5 | -0.1% | 5,100 |
| 2016/07/11 | 3,595 | 3,595 | 3,515 | 3,525 | +15 | +0.4% | 5,200 |
2101～
2150
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
