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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 1,420 | 1,420 | 1,400 | 1,402 | -18 | -1.3% | 4,900 |
| 2007/07/17 | 1,459 | 1,459 | 1,416 | 1,420 | +1 | +0.1% | 17,300 |
| 2007/07/13 | 1,430 | 1,430 | 1,411 | 1,419 | +9 | +0.6% | 6,900 |
| 2007/07/12 | 1,410 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 5,000 |
| 2007/07/11 | 1,410 | 1,420 | 1,410 | 1,419 | +9 | +0.6% | 10,900 |
| 2007/07/10 | 1,419 | 1,420 | 1,410 | 1,410 | -4 | -0.3% | 14,100 |
| 2007/07/09 | 1,420 | 1,420 | 1,414 | 1,414 | +4 | +0.3% | 2,200 |
| 2007/07/06 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 8,400 |
| 2007/07/05 | 1,413 | 1,418 | 1,410 | 1,410 | -10 | -0.7% | 800 |
| 2007/07/04 | 1,411 | 1,430 | 1,410 | 1,420 | +15 | +1.1% | 2,200 |
| 2007/07/03 | 1,415 | 1,415 | 1,405 | 1,405 | -6 | -0.4% | 700 |
| 2007/07/02 | 1,411 | 1,421 | 1,405 | 1,411 | +11 | +0.8% | 1,400 |
| 2007/06/29 | 1,401 | 1,402 | 1,400 | 1,400 | -4 | -0.3% | 5,600 |
| 2007/06/28 | 1,419 | 1,420 | 1,403 | 1,404 | ±0 | ±0% | 2,900 |
| 2007/06/27 | 1,402 | 1,404 | 1,402 | 1,404 | -16 | -1.1% | 900 |
| 2007/06/26 | 1,420 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 25,500 |
| 2007/06/25 | 1,421 | 1,430 | 1,380 | 1,420 | ±0 | ±0% | 56,400 |
| 2007/06/22 | 1,440 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 2,100 |
| 2007/06/21 | 1,420 | 1,420 | 1,420 | 1,420 | -10 | -0.7% | 18,700 |
| 2007/06/20 | 1,458 | 1,458 | 1,430 | 1,430 | -11 | -0.8% | 2,400 |
| 2007/06/19 | 1,452 | 1,469 | 1,441 | 1,441 | -10 | -0.7% | 3,200 |
| 2007/06/18 | 1,478 | 1,478 | 1,451 | 1,451 | -19 | -1.3% | 1,500 |
| 2007/06/15 | 1,450 | 1,470 | 1,450 | 1,470 | -6 | -0.4% | 2,400 |
| 2007/06/14 | 1,420 | 1,476 | 1,420 | 1,476 | +36 | +2.5% | 3,400 |
| 2007/06/13 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 700 |
| 2007/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/11 | 1,440 | 1,440 | 1,440 | 1,440 | +20 | +1.4% | 500 |
| 2007/06/08 | 1,444 | 1,444 | 1,415 | 1,420 | -26 | -1.8% | 20,500 |
| 2007/06/07 | 1,426 | 1,446 | 1,426 | 1,446 | +6 | +0.4% | 3,700 |
| 2007/06/06 | 1,440 | 1,440 | 1,440 | 1,440 | +5 | +0.3% | 1,800 |
| 2007/06/05 | 1,439 | 1,439 | 1,421 | 1,435 | +15 | +1.1% | 1,800 |
| 2007/06/04 | 1,401 | 1,420 | 1,399 | 1,420 | +21 | +1.5% | 32,900 |
| 2007/06/01 | 1,400 | 1,400 | 1,399 | 1,399 | +1 | +0.1% | 11,000 |
| 2007/05/31 | 1,400 | 1,400 | 1,398 | 1,398 | -2 | -0.1% | 1,600 |
| 2007/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 41,600 |
| 2007/05/29 | 1,410 | 1,410 | 1,400 | 1,400 | -18 | -1.3% | 7,900 |
| 2007/05/28 | 1,410 | 1,420 | 1,410 | 1,418 | +3 | +0.2% | 7,000 |
| 2007/05/25 | 1,410 | 1,415 | 1,410 | 1,415 | +5 | +0.4% | 1,300 |
| 2007/05/24 | 1,411 | 1,415 | 1,410 | 1,410 | +5 | +0.4% | 600 |
| 2007/05/23 | 1,411 | 1,420 | 1,400 | 1,405 | -5 | -0.4% | 5,500 |
| 2007/05/22 | 1,400 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 1,300 |
| 2007/05/21 | 1,401 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 12,800 |
| 2007/05/18 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 1,900 |
| 2007/05/17 | 1,430 | 1,430 | 1,410 | 1,420 | -20 | -1.4% | 3,000 |
| 2007/05/16 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 300 |
| 2007/05/15 | 1,450 | 1,450 | 1,410 | 1,440 | - | - | 4,800 |
| 2007/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/11 | 1,433 | 1,436 | 1,433 | 1,434 | +3 | +0.2% | 500 |
| 2007/05/10 | 1,463 | 1,463 | 1,430 | 1,431 | -32 | -2.2% | 2,200 |
| 2007/05/09 | 1,470 | 1,470 | 1,460 | 1,463 | -7 | -0.5% | 2,900 |
4401～
4450
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
