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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,850 | 1,880 | 1,850 | 1,880 | +30 | +1.6% | 5,400 |
| 2013/11/13 | 1,848 | 1,850 | 1,848 | 1,850 | - | - | 1,700 |
| 2013/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/11 | 1,820 | 1,820 | 1,810 | 1,820 | ±0 | ±0% | 4,600 |
| 2013/11/08 | 1,829 | 1,829 | 1,801 | 1,820 | ±0 | ±0% | 3,200 |
| 2013/11/07 | 1,820 | 1,835 | 1,813 | 1,820 | ±0 | ±0% | 3,600 |
| 2013/11/06 | 1,846 | 1,860 | 1,820 | 1,820 | +3 | +0.2% | 5,000 |
| 2013/11/05 | 1,802 | 1,820 | 1,802 | 1,817 | +17 | +0.9% | 3,800 |
| 2013/11/01 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 1,500 |
| 2013/10/31 | 1,800 | 1,830 | 1,800 | 1,820 | +20 | +1.1% | 6,800 |
| 2013/10/30 | 1,783 | 1,800 | 1,783 | 1,800 | +17 | +1% | 5,400 |
| 2013/10/29 | 1,780 | 1,795 | 1,778 | 1,783 | -37 | -2% | 4,300 |
| 2013/10/28 | 1,799 | 1,820 | 1,761 | 1,820 | +45 | +2.5% | 9,000 |
| 2013/10/25 | 1,786 | 1,786 | 1,747 | 1,775 | +27 | +1.5% | 1,100 |
| 2013/10/24 | 1,725 | 1,748 | 1,725 | 1,748 | +8 | +0.5% | 1,300 |
| 2013/10/23 | 1,771 | 1,771 | 1,740 | 1,740 | -31 | -1.8% | 2,800 |
| 2013/10/22 | 1,762 | 1,796 | 1,762 | 1,771 | -9 | -0.5% | 2,400 |
| 2013/10/21 | 1,770 | 1,780 | 1,770 | 1,780 | +10 | +0.6% | 4,500 |
| 2013/10/18 | 1,768 | 1,770 | 1,768 | 1,770 | +2 | +0.1% | 6,400 |
| 2013/10/17 | 1,762 | 1,781 | 1,762 | 1,768 | +8 | +0.5% | 5,400 |
| 2013/10/16 | 1,756 | 1,789 | 1,752 | 1,760 | ±0 | ±0% | 6,700 |
| 2013/10/15 | 1,753 | 1,793 | 1,753 | 1,760 | -25 | -1.4% | 8,000 |
| 2013/10/11 | 1,778 | 1,810 | 1,778 | 1,785 | +17 | +1% | 10,300 |
| 2013/10/10 | 1,765 | 1,790 | 1,765 | 1,768 | +7 | +0.4% | 13,600 |
| 2013/10/09 | 1,755 | 1,865 | 1,755 | 1,761 | -19 | -1.1% | 19,200 |
| 2013/10/08 | 1,752 | 1,860 | 1,740 | 1,780 | +4 | +0.2% | 14,400 |
| 2013/10/07 | 2,130 | 2,130 | 1,758 | 1,776 | +46 | +2.7% | 39,100 |
| 2013/10/04 | 1,757 | 1,779 | 1,723 | 1,730 | +13 | +0.8% | 22,200 |
| 2013/10/03 | 1,716 | 1,717 | 1,716 | 1,717 | +1 | +0.1% | 700 |
| 2013/10/02 | 1,714 | 1,716 | 1,714 | 1,716 | +2 | +0.1% | 1,200 |
| 2013/10/01 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 600 |
| 2013/09/30 | 1,700 | 1,714 | 1,700 | 1,714 | +1 | +0.1% | 2,100 |
| 2013/09/27 | 1,702 | 1,713 | 1,702 | 1,713 | -23 | -1.3% | 300 |
| 2013/09/26 | 1,740 | 1,740 | 1,700 | 1,736 | +14 | +0.8% | 700 |
| 2013/09/25 | 1,748 | 1,748 | 1,688 | 1,722 | -25 | -1.4% | 3,700 |
| 2013/09/24 | 1,748 | 1,748 | 1,726 | 1,747 | +21 | +1.2% | 2,000 |
| 2013/09/20 | 1,702 | 1,737 | 1,702 | 1,726 | +26 | +1.5% | 7,300 |
| 2013/09/19 | 1,707 | 1,749 | 1,678 | 1,700 | -6 | -0.4% | 12,100 |
| 2013/09/18 | 1,722 | 1,745 | 1,686 | 1,706 | -14 | -0.8% | 16,800 |
| 2013/09/17 | 1,704 | 1,729 | 1,701 | 1,720 | +17 | +1% | 12,300 |
| 2013/09/13 | 1,719 | 1,735 | 1,702 | 1,703 | -37 | -2.1% | 7,300 |
| 2013/09/12 | 1,720 | 1,750 | 1,718 | 1,740 | +19 | +1.1% | 7,400 |
| 2013/09/11 | 1,720 | 1,745 | 1,719 | 1,721 | +1 | +0.1% | 4,800 |
| 2013/09/10 | 1,740 | 1,740 | 1,720 | 1,720 | +20 | +1.2% | 6,400 |
| 2013/09/09 | 1,669 | 1,700 | 1,668 | 1,700 | +67 | +4.1% | 6,100 |
| 2013/09/06 | 1,680 | 1,695 | 1,623 | 1,633 | -67 | -3.9% | 11,800 |
| 2013/09/05 | 1,638 | 1,700 | 1,638 | 1,700 | +49 | +3% | 11,500 |
| 2013/09/04 | 1,689 | 1,689 | 1,651 | 1,651 | -39 | -2.3% | 4,400 |
| 2013/09/03 | 1,690 | 1,700 | 1,690 | 1,690 | ±0 | ±0% | 4,000 |
| 2013/09/02 | 1,676 | 1,700 | 1,650 | 1,690 | -60 | -3.4% | 8,300 |
2851～
2900
件表示中 / 6996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 | 614,000円 | +7.7% | +18.7% | 0.98% | 23.99倍 | 1.59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 |
| シグマクシスＨ | 118,700円 | +14.1% | +20.1% | 2.19% | 20.27倍 | 6.96倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| インフォマート | 40,400円 | +24.7% | +92.3% | 1.10% | 67.45倍 | 8.38倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ＵＴ ＧＲＯＵＰ | 246,800円 | +0.8% | +42.7% | 6.59% | 12.31倍 | 3.24倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
| ベル２４ＨＤ | 127,100円 | +4.5% | +4.7% | 4.72% | 11.66倍 | 1.35倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
市場注目の銘柄
チャート関連のコラム
