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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 4,295 | 4,295 | 4,085 | 4,180 | -130 | -3% | 30,900 |
| 2015/11/26 | 4,400 | 4,470 | 3,970 | 4,310 | +465 | +12.1% | 121,400 |
| 2015/11/25 | 3,800 | 3,845 | 3,780 | 3,845 | +65 | +1.7% | 3,600 |
| 2015/11/24 | 3,670 | 3,780 | 3,670 | 3,780 | +110 | +3% | 1,600 |
| 2015/11/20 | 3,670 | 3,670 | 3,670 | 3,670 | +70 | +1.9% | 400 |
| 2015/11/19 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 600 |
| 2015/11/18 | 3,615 | 3,615 | 3,520 | 3,605 | -10 | -0.3% | 1,200 |
| 2015/11/17 | 3,615 | 3,615 | 3,615 | 3,615 | +15 | +0.4% | 100 |
| 2015/11/16 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 600 |
| 2015/11/13 | 3,575 | 3,600 | 3,575 | 3,600 | +10 | +0.3% | 800 |
| 2015/11/12 | 3,585 | 3,590 | 3,585 | 3,590 | -65 | -1.8% | 400 |
| 2015/11/11 | 3,660 | 3,660 | 3,655 | 3,655 | -5 | -0.1% | 200 |
| 2015/11/10 | 3,530 | 3,660 | 3,530 | 3,660 | +110 | +3.1% | 500 |
| 2015/11/09 | 3,500 | 3,560 | 3,500 | 3,550 | +20 | +0.6% | 1,400 |
| 2015/11/06 | 3,600 | 3,600 | 3,530 | 3,530 | -170 | -4.6% | 1,300 |
| 2015/11/05 | 3,700 | 3,700 | 3,700 | 3,700 | -55 | -1.5% | 1,800 |
| 2015/11/04 | 3,755 | 3,755 | 3,755 | 3,755 | -15 | -0.4% | 100 |
| 2015/11/02 | 3,810 | 3,820 | 3,770 | 3,770 | -45 | -1.2% | 1,500 |
| 2015/10/30 | 3,800 | 3,815 | 3,800 | 3,815 | +15 | +0.4% | 300 |
| 2015/10/29 | 3,800 | 3,800 | 3,785 | 3,800 | -20 | -0.5% | 700 |
| 2015/10/28 | 3,810 | 3,820 | 3,810 | 3,820 | +10 | +0.3% | 400 |
| 2015/10/27 | 3,815 | 3,815 | 3,810 | 3,810 | +15 | +0.4% | 1,200 |
| 2015/10/26 | 3,775 | 3,800 | 3,775 | 3,795 | -5 | -0.1% | 2,400 |
| 2015/10/23 | 3,840 | 3,850 | 3,800 | 3,800 | -40 | -1% | 11,500 |
| 2015/10/22 | 3,800 | 3,845 | 3,770 | 3,840 | -5 | -0.1% | 1,500 |
| 2015/10/21 | 3,700 | 3,845 | 3,700 | 3,845 | +105 | +2.8% | 1,200 |
| 2015/10/20 | 3,750 | 3,750 | 3,670 | 3,740 | +20 | +0.5% | 3,800 |
| 2015/10/19 | 3,605 | 3,720 | 3,600 | 3,720 | +60 | +1.6% | 3,700 |
| 2015/10/16 | 3,620 | 3,660 | 3,530 | 3,660 | +60 | +1.7% | 2,200 |
| 2015/10/15 | 3,595 | 3,600 | 3,595 | 3,600 | +75 | +2.1% | 1,100 |
| 2015/10/14 | 3,575 | 3,575 | 3,520 | 3,525 | -95 | -2.6% | 700 |
| 2015/10/13 | 3,595 | 3,680 | 3,595 | 3,620 | +45 | +1.3% | 1,800 |
| 2015/10/09 | 3,470 | 3,600 | 3,470 | 3,575 | +175 | +5.1% | 1,500 |
| 2015/10/08 | 3,500 | 3,505 | 3,400 | 3,400 | -190 | -5.3% | 1,700 |
| 2015/10/07 | 3,590 | 3,590 | 3,590 | 3,590 | ±0 | ±0% | 100 |
| 2015/10/06 | 3,800 | 3,800 | 3,530 | 3,590 | -225 | -5.9% | 1,500 |
| 2015/10/05 | 3,815 | 3,815 | 3,815 | 3,815 | - | - | 400 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 3,625 | 3,675 | 3,505 | 3,675 | +75 | +2.1% | 2,400 |
| 2015/09/30 | 3,425 | 3,600 | 3,425 | 3,600 | +105 | +3% | 22,500 |
| 2015/09/29 | 3,410 | 3,565 | 3,325 | 3,495 | -55 | -1.5% | 2,200 |
| 2015/09/28 | 3,350 | 3,550 | 3,350 | 3,550 | +200 | +6% | 7,900 |
| 2015/09/25 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 500 |
| 2015/09/24 | 3,350 | 3,350 | 3,350 | 3,350 | ±0 | ±0% | 400 |
| 2015/09/18 | 3,320 | 3,380 | 3,250 | 3,350 | +50 | +1.5% | 2,000 |
| 2015/09/17 | 3,370 | 3,370 | 3,300 | 3,300 | -50 | -1.5% | 900 |
| 2015/09/16 | 3,300 | 3,360 | 3,300 | 3,350 | +20 | +0.6% | 1,400 |
| 2015/09/15 | 3,300 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 800 |
| 2015/09/14 | 3,300 | 3,330 | 3,300 | 3,300 | ±0 | ±0% | 600 |
| 2015/09/11 | 3,330 | 3,330 | 3,205 | 3,300 | +40 | +1.2% | 1,500 |
2301～
2350
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
