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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,660 | 1,750 | 1,660 | 1,750 | +95 | +5.7% | 6,800 |
| 2013/08/29 | 1,675 | 1,680 | 1,655 | 1,655 | +16 | +1% | 3,500 |
| 2013/08/28 | 1,674 | 1,674 | 1,637 | 1,639 | -34 | -2% | 4,900 |
| 2013/08/27 | 1,670 | 1,679 | 1,639 | 1,673 | +3 | +0.2% | 5,000 |
| 2013/08/26 | 1,650 | 1,675 | 1,630 | 1,670 | +46 | +2.8% | 5,100 |
| 2013/08/23 | 1,604 | 1,624 | 1,600 | 1,624 | +20 | +1.2% | 7,500 |
| 2013/08/22 | 1,600 | 1,604 | 1,600 | 1,604 | - | - | 400 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 1,591 | 1,591 | 1,591 | 1,591 | +1 | +0.1% | 100 |
| 2013/08/19 | 1,643 | 1,650 | 1,590 | 1,590 | +27 | +1.7% | 9,500 |
| 2013/08/16 | 1,552 | 1,563 | 1,552 | 1,563 | -7 | -0.4% | 800 |
| 2013/08/15 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 400 |
| 2013/08/14 | 1,580 | 1,580 | 1,570 | 1,570 | -10 | -0.6% | 400 |
| 2013/08/13 | 1,580 | 1,580 | 1,580 | 1,580 | +1 | +0.1% | 500 |
| 2013/08/12 | 1,580 | 1,580 | 1,579 | 1,579 | -1 | -0.1% | 3,700 |
| 2013/08/09 | 1,594 | 1,594 | 1,570 | 1,580 | -15 | -0.9% | 18,600 |
| 2013/08/08 | 1,591 | 1,595 | 1,591 | 1,595 | +4 | +0.3% | 200 |
| 2013/08/07 | 1,591 | 1,591 | 1,591 | 1,591 | ±0 | ±0% | 400 |
| 2013/08/06 | 1,609 | 1,609 | 1,591 | 1,591 | -19 | -1.2% | 4,700 |
| 2013/08/05 | 1,596 | 1,610 | 1,569 | 1,610 | +15 | +0.9% | 5,900 |
| 2013/08/02 | 1,580 | 1,630 | 1,580 | 1,595 | +15 | +0.9% | 5,000 |
| 2013/08/01 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 4,400 |
| 2013/07/31 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 3,500 |
| 2013/07/30 | 1,600 | 1,601 | 1,600 | 1,600 | +5 | +0.3% | 3,100 |
| 2013/07/29 | 1,648 | 1,648 | 1,591 | 1,595 | -45 | -2.7% | 8,300 |
| 2013/07/26 | 1,649 | 1,649 | 1,640 | 1,640 | +15 | +0.9% | 800 |
| 2013/07/25 | 1,660 | 1,660 | 1,625 | 1,625 | +5 | +0.3% | 1,100 |
| 2013/07/24 | 1,607 | 1,620 | 1,607 | 1,620 | -20 | -1.2% | 1,300 |
| 2013/07/23 | 1,647 | 1,647 | 1,601 | 1,640 | -11 | -0.7% | 6,600 |
| 2013/07/22 | 1,690 | 1,700 | 1,651 | 1,651 | +1 | +0.1% | 2,800 |
| 2013/07/19 | 1,660 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 2,300 |
| 2013/07/18 | 1,640 | 1,661 | 1,640 | 1,660 | +2 | +0.1% | 7,300 |
| 2013/07/17 | 1,652 | 1,658 | 1,642 | 1,658 | +6 | +0.4% | 3,000 |
| 2013/07/16 | 1,651 | 1,652 | 1,651 | 1,652 | +2 | +0.1% | 700 |
| 2013/07/12 | 1,680 | 1,680 | 1,650 | 1,650 | +10 | +0.6% | 1,800 |
| 2013/07/11 | 1,697 | 1,697 | 1,640 | 1,640 | -24 | -1.4% | 5,900 |
| 2013/07/10 | 1,685 | 1,685 | 1,664 | 1,664 | +4 | +0.2% | 2,900 |
| 2013/07/09 | 1,656 | 1,665 | 1,656 | 1,660 | +5 | +0.3% | 3,900 |
| 2013/07/08 | 1,679 | 1,679 | 1,655 | 1,655 | -24 | -1.4% | 700 |
| 2013/07/05 | 1,696 | 1,696 | 1,671 | 1,679 | -11 | -0.7% | 1,800 |
| 2013/07/04 | 1,670 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 3,500 |
| 2013/07/03 | 1,652 | 1,677 | 1,640 | 1,670 | +19 | +1.2% | 6,400 |
| 2013/07/02 | 1,651 | 1,651 | 1,651 | 1,651 | -29 | -1.7% | 2,400 |
| 2013/07/01 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 300 |
| 2013/06/28 | 1,639 | 1,690 | 1,637 | 1,690 | +75 | +4.6% | 6,000 |
| 2013/06/27 | 1,601 | 1,630 | 1,601 | 1,615 | +5 | +0.3% | 2,000 |
| 2013/06/26 | 1,647 | 1,647 | 1,610 | 1,610 | -20 | -1.2% | 2,500 |
| 2013/06/25 | 1,625 | 1,630 | 1,605 | 1,630 | +25 | +1.6% | 6,900 |
| 2013/06/24 | 1,607 | 1,607 | 1,605 | 1,605 | ±0 | ±0% | 1,400 |
| 2013/06/21 | 1,605 | 1,605 | 1,605 | 1,605 | -13 | -0.8% | 3,000 |
2901～
2950
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
