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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,140 | 1,169 | 1,135 | 1,150 | +10 | +0.9% | 11,200 |
| 2007/09/27 | 1,140 | 1,150 | 1,130 | 1,140 | ±0 | ±0% | 61,200 |
| 2007/09/26 | 1,140 | 1,190 | 1,140 | 1,140 | ±0 | ±0% | 41,600 |
| 2007/09/25 | 1,140 | 1,140 | 1,140 | 1,140 | -40 | -3.4% | 2,200 |
| 2007/09/21 | 1,200 | 1,200 | 1,150 | 1,180 | -20 | -1.7% | 4,000 |
| 2007/09/20 | 1,200 | 1,200 | 1,182 | 1,200 | ±0 | ±0% | 20,500 |
| 2007/09/19 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 3,600 |
| 2007/09/18 | 1,220 | 1,225 | 1,210 | 1,220 | ±0 | ±0% | 18,000 |
| 2007/09/14 | 1,224 | 1,224 | 1,220 | 1,220 | +16 | +1.3% | 5,800 |
| 2007/09/13 | 1,204 | 1,204 | 1,204 | 1,204 | -40 | -3.2% | 200 |
| 2007/09/12 | 1,245 | 1,245 | 1,225 | 1,244 | -1 | -0.1% | 1,000 |
| 2007/09/11 | 1,224 | 1,250 | 1,224 | 1,245 | -5 | -0.4% | 1,100 |
| 2007/09/10 | 1,200 | 1,250 | 1,200 | 1,250 | -20 | -1.6% | 3,900 |
| 2007/09/07 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 400 |
| 2007/09/06 | 1,296 | 1,296 | 1,250 | 1,270 | -5 | -0.4% | 1,500 |
| 2007/09/05 | 1,299 | 1,299 | 1,250 | 1,275 | -23 | -1.8% | 10,200 |
| 2007/09/04 | 1,260 | 1,298 | 1,250 | 1,298 | -12 | -0.9% | 2,500 |
| 2007/09/03 | 1,319 | 1,330 | 1,246 | 1,310 | +11 | +0.8% | 3,600 |
| 2007/08/31 | 1,289 | 1,300 | 1,289 | 1,299 | +10 | +0.8% | 2,700 |
| 2007/08/30 | 1,239 | 1,289 | 1,236 | 1,289 | +59 | +4.8% | 3,100 |
| 2007/08/29 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 2,200 |
| 2007/08/28 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 15,700 |
| 2007/08/27 | 1,220 | 1,235 | 1,205 | 1,220 | -1 | -0.1% | 19,900 |
| 2007/08/24 | 1,220 | 1,221 | 1,200 | 1,221 | +21 | +1.8% | 10,600 |
| 2007/08/23 | 1,210 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 55,900 |
| 2007/08/22 | 1,217 | 1,220 | 1,213 | 1,220 | +10 | +0.8% | 6,000 |
| 2007/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 3,000 |
| 2007/08/20 | 1,200 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 15,100 |
| 2007/08/17 | 1,165 | 1,195 | 1,165 | 1,180 | +10 | +0.9% | 19,100 |
| 2007/08/16 | 1,170 | 1,170 | 1,165 | 1,170 | +8 | +0.7% | 1,500 |
| 2007/08/15 | 1,170 | 1,170 | 1,160 | 1,162 | -8 | -0.7% | 2,300 |
| 2007/08/14 | 1,170 | 1,199 | 1,170 | 1,170 | -15 | -1.3% | 2,000 |
| 2007/08/13 | 1,140 | 1,220 | 1,140 | 1,185 | -15 | -1.3% | 9,700 |
| 2007/08/10 | 1,161 | 1,200 | 1,161 | 1,200 | -10 | -0.8% | 1,500 |
| 2007/08/09 | 1,200 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 3,200 |
| 2007/08/08 | 1,211 | 1,220 | 1,200 | 1,210 | -26 | -2.1% | 39,900 |
| 2007/08/07 | 1,258 | 1,258 | 1,211 | 1,236 | -102 | -7.6% | 17,500 |
| 2007/08/06 | 1,314 | 1,339 | 1,314 | 1,338 | -22 | -1.6% | 5,100 |
| 2007/08/03 | 1,360 | 1,360 | 1,330 | 1,360 | ±0 | ±0% | 2,700 |
| 2007/08/02 | 1,360 | 1,360 | 1,302 | 1,360 | -6 | -0.4% | 2,200 |
| 2007/08/01 | 1,370 | 1,370 | 1,360 | 1,366 | -9 | -0.7% | 3,300 |
| 2007/07/31 | 1,375 | 1,400 | 1,366 | 1,375 | +1 | +0.1% | 15,600 |
| 2007/07/30 | 1,370 | 1,375 | 1,370 | 1,374 | +14 | +1% | 5,600 |
| 2007/07/27 | 1,378 | 1,378 | 1,359 | 1,360 | -20 | -1.4% | 1,200 |
| 2007/07/26 | 1,380 | 1,381 | 1,380 | 1,380 | -9 | -0.6% | 8,000 |
| 2007/07/25 | 1,397 | 1,397 | 1,379 | 1,389 | +1 | +0.1% | 6,000 |
| 2007/07/24 | 1,392 | 1,392 | 1,380 | 1,388 | -11 | -0.8% | 4,800 |
| 2007/07/23 | 1,394 | 1,399 | 1,388 | 1,399 | +5 | +0.4% | 2,400 |
| 2007/07/20 | 1,398 | 1,399 | 1,394 | 1,394 | -4 | -0.3% | 3,700 |
| 2007/07/19 | 1,402 | 1,402 | 1,394 | 1,398 | -4 | -0.3% | 8,500 |
4351～
4400
件表示中 / 6994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 | 611,000円 | +7.7% | +18.7% | 0.98% | 23.87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 |
| インフォマート | 40,700円 | +24.7% | +92.3% | 1.10% | 67.95倍 | 8.44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％ |
| シグマクシスＨ | 118,400円 | +14.1% | +20.1% | 2.20% | 20.22倍 | 6.94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 |
| ＵＴ ＧＲＯＵＰ | 247,500円 | +0.8% | +42.7% | 6.57% | 12.35倍 | 3.25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 | 129,300円 | +4.5% | +4.7% | 4.64% | 11.87倍 | 1.37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
