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 |
|---|---|---|---|---|---|---|---|
| 2016/07/08 | 3,590 | 3,590 | 3,500 | 3,510 | -10 | -0.3% | 23,600 |
| 2016/07/07 | 3,535 | 3,535 | 3,500 | 3,520 | -15 | -0.4% | 2,600 |
| 2016/07/06 | 3,500 | 3,540 | 3,500 | 3,535 | +35 | +1% | 3,900 |
| 2016/07/05 | 3,485 | 3,505 | 3,485 | 3,500 | +15 | +0.4% | 2,300 |
| 2016/07/04 | 3,480 | 3,510 | 3,445 | 3,485 | +35 | +1% | 8,800 |
| 2016/07/01 | 3,410 | 3,485 | 3,375 | 3,450 | +100 | +3% | 10,200 |
| 2016/06/30 | 3,340 | 3,365 | 3,320 | 3,350 | +10 | +0.3% | 1,600 |
| 2016/06/29 | 3,350 | 3,405 | 3,305 | 3,340 | -10 | -0.3% | 3,600 |
| 2016/06/28 | 3,435 | 3,435 | 3,330 | 3,350 | -30 | -0.9% | 3,700 |
| 2016/06/27 | 3,300 | 3,465 | 3,300 | 3,380 | +170 | +5.3% | 4,100 |
| 2016/06/24 | 3,515 | 3,515 | 3,200 | 3,210 | -300 | -8.5% | 6,800 |
| 2016/06/23 | 3,500 | 3,510 | 3,500 | 3,510 | -5 | -0.1% | 3,000 |
| 2016/06/22 | 3,505 | 3,515 | 3,500 | 3,515 | ±0 | ±0% | 1,500 |
| 2016/06/21 | 3,500 | 3,520 | 3,500 | 3,515 | ±0 | ±0% | 2,700 |
| 2016/06/20 | 3,475 | 3,530 | 3,475 | 3,515 | +40 | +1.2% | 4,400 |
| 2016/06/17 | 3,475 | 3,475 | 3,475 | 3,475 | +10 | +0.3% | 400 |
| 2016/06/16 | 3,500 | 3,510 | 3,445 | 3,465 | -35 | -1% | 11,000 |
| 2016/06/15 | 3,450 | 3,515 | 3,450 | 3,500 | +80 | +2.3% | 6,200 |
| 2016/06/14 | 3,440 | 3,495 | 3,360 | 3,420 | -20 | -0.6% | 12,600 |
| 2016/06/13 | 3,505 | 3,505 | 3,355 | 3,440 | -65 | -1.9% | 12,300 |
| 2016/06/10 | 3,505 | 3,510 | 3,500 | 3,505 | -15 | -0.4% | 7,300 |
| 2016/06/09 | 3,510 | 3,520 | 3,505 | 3,520 | -10 | -0.3% | 700 |
| 2016/06/08 | 3,535 | 3,535 | 3,510 | 3,530 | +15 | +0.4% | 1,500 |
| 2016/06/07 | 3,515 | 3,530 | 3,510 | 3,515 | -30 | -0.8% | 2,200 |
| 2016/06/06 | 3,510 | 3,545 | 3,500 | 3,545 | +35 | +1% | 6,100 |
| 2016/06/03 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 8,700 |
| 2016/06/02 | 3,500 | 3,505 | 3,500 | 3,500 | -15 | -0.4% | 4,700 |
| 2016/06/01 | 3,500 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 4,600 |
| 2016/05/31 | 3,480 | 3,510 | 3,480 | 3,500 | -15 | -0.4% | 5,200 |
| 2016/05/30 | 3,505 | 3,520 | 3,500 | 3,515 | +10 | +0.3% | 6,300 |
| 2016/05/27 | 3,500 | 3,540 | 3,500 | 3,505 | -30 | -0.8% | 11,800 |
| 2016/05/26 | 3,535 | 3,545 | 3,510 | 3,535 | +25 | +0.7% | 5,600 |
| 2016/05/25 | 3,525 | 3,530 | 3,510 | 3,510 | -15 | -0.4% | 2,100 |
| 2016/05/24 | 3,510 | 3,545 | 3,505 | 3,525 | +15 | +0.4% | 7,500 |
| 2016/05/23 | 3,520 | 3,540 | 3,505 | 3,510 | -10 | -0.3% | 4,400 |
| 2016/05/20 | 3,525 | 3,545 | 3,510 | 3,520 | +10 | +0.3% | 3,000 |
| 2016/05/19 | 3,520 | 3,540 | 3,500 | 3,510 | ±0 | ±0% | 9,200 |
| 2016/05/18 | 3,515 | 3,575 | 3,500 | 3,510 | -5 | -0.1% | 11,200 |
| 2016/05/17 | 3,495 | 3,525 | 3,480 | 3,515 | +20 | +0.6% | 9,000 |
| 2016/05/16 | 3,510 | 3,530 | 3,475 | 3,495 | -30 | -0.9% | 17,500 |
| 2016/05/13 | 3,495 | 3,545 | 3,430 | 3,525 | +30 | +0.9% | 11,300 |
| 2016/05/12 | 3,440 | 3,530 | 3,265 | 3,495 | +20 | +0.6% | 36,700 |
| 2016/05/11 | 3,150 | 3,695 | 3,150 | 3,475 | +370 | +11.9% | 52,900 |
| 2016/05/10 | 3,050 | 3,130 | 3,030 | 3,105 | +339 | +12.3% | 39,600 |
| 2016/05/09 | 2,775 | 2,775 | 2,738 | 2,766 | +48 | +1.8% | 3,100 |
| 2016/05/06 | 2,681 | 2,722 | 2,681 | 2,718 | -2 | -0.1% | 5,900 |
| 2016/05/02 | 2,681 | 2,765 | 2,681 | 2,720 | -100 | -3.5% | 6,000 |
| 2016/04/28 | 2,925 | 2,940 | 2,800 | 2,820 | -105 | -3.6% | 6,700 |
| 2016/04/27 | 2,820 | 2,941 | 2,820 | 2,925 | +78 | +2.7% | 11,600 |
| 2016/04/26 | 2,961 | 2,980 | 2,750 | 2,847 | -140 | -4.7% | 17,400 |
2151～
2200
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
