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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,620 | 6,660 | 6,580 | 6,580 | -40 | -0.6% | 7,900 |
| 2024/11/20 | 6,690 | 6,730 | 6,620 | 6,620 | -60 | -0.9% | 7,800 |
| 2024/11/19 | 6,640 | 6,730 | 6,640 | 6,680 | +70 | +1.1% | 10,500 |
| 2024/11/18 | 6,600 | 6,690 | 6,600 | 6,610 | +10 | +0.2% | 10,800 |
| 2024/11/15 | 6,600 | 6,660 | 6,600 | 6,600 | ±0 | ±0% | 9,200 |
| 2024/11/14 | 6,620 | 6,670 | 6,600 | 6,600 | -30 | -0.5% | 12,000 |
| 2024/11/13 | 6,660 | 6,700 | 6,630 | 6,630 | -30 | -0.5% | 10,000 |
| 2024/11/12 | 6,680 | 6,790 | 6,630 | 6,660 | -20 | -0.3% | 8,300 |
| 2024/11/11 | 6,720 | 6,730 | 6,670 | 6,680 | -50 | -0.7% | 8,100 |
| 2024/11/08 | 6,780 | 6,850 | 6,730 | 6,730 | -50 | -0.7% | 10,300 |
| 2024/11/07 | 6,680 | 6,850 | 6,660 | 6,780 | +100 | +1.5% | 19,800 |
| 2024/11/06 | 6,620 | 6,770 | 6,620 | 6,680 | +40 | +0.6% | 17,100 |
| 2024/11/05 | 6,740 | 6,800 | 6,610 | 6,640 | -100 | -1.5% | 13,900 |
| 2024/11/01 | 6,700 | 6,860 | 6,700 | 6,740 | -70 | -1% | 15,300 |
| 2024/10/31 | 6,680 | 6,850 | 6,590 | 6,810 | +140 | +2.1% | 18,000 |
| 2024/10/30 | 6,660 | 6,810 | 6,660 | 6,670 | ±0 | ±0% | 100,400 |
| 2024/10/29 | 6,620 | 6,690 | 6,550 | 6,670 | +50 | +0.8% | 16,500 |
| 2024/10/28 | 6,790 | 6,860 | 6,570 | 6,620 | -70 | -1% | 25,700 |
| 2024/10/25 | 6,850 | 6,860 | 6,660 | 6,690 | -70 | -1% | 13,900 |
| 2024/10/24 | 6,700 | 6,810 | 6,680 | 6,760 | +20 | +0.3% | 16,100 |
| 2024/10/23 | 6,860 | 6,880 | 6,730 | 6,740 | -120 | -1.7% | 19,400 |
| 2024/10/22 | 6,960 | 6,960 | 6,840 | 6,860 | -120 | -1.7% | 16,900 |
| 2024/10/21 | 6,910 | 7,030 | 6,880 | 6,980 | +60 | +0.9% | 10,700 |
| 2024/10/18 | 6,910 | 6,970 | 6,870 | 6,920 | -20 | -0.3% | 12,500 |
| 2024/10/17 | 7,000 | 7,000 | 6,910 | 6,940 | -60 | -0.9% | 16,800 |
| 2024/10/16 | 7,090 | 7,120 | 7,000 | 7,000 | -90 | -1.3% | 13,300 |
| 2024/10/15 | 7,070 | 7,120 | 7,040 | 7,090 | +30 | +0.4% | 10,700 |
| 2024/10/11 | 7,090 | 7,110 | 7,020 | 7,060 | -30 | -0.4% | 12,300 |
| 2024/10/10 | 7,150 | 7,150 | 7,000 | 7,090 | -60 | -0.8% | 17,900 |
| 2024/10/09 | 7,270 | 7,280 | 7,090 | 7,150 | -80 | -1.1% | 16,200 |
| 2024/10/08 | 7,330 | 7,400 | 7,200 | 7,230 | -220 | -3% | 16,000 |
| 2024/10/07 | 7,500 | 7,590 | 7,380 | 7,450 | -40 | -0.5% | 8,900 |
| 2024/10/04 | 7,480 | 7,540 | 7,440 | 7,490 | +10 | +0.1% | 10,300 |
| 2024/10/03 | 7,380 | 7,530 | 7,350 | 7,480 | +140 | +1.9% | 9,800 |
| 2024/10/02 | 7,380 | 7,450 | 7,310 | 7,340 | -60 | -0.8% | 13,700 |
| 2024/10/01 | 7,340 | 7,470 | 7,340 | 7,400 | +60 | +0.8% | 7,300 |
| 2024/09/30 | 7,320 | 7,390 | 7,200 | 7,340 | -130 | -1.7% | 14,400 |
| 2024/09/27 | 7,610 | 7,610 | 7,360 | 7,470 | +10 | +0.1% | 32,900 |
| 2024/09/26 | 7,250 | 7,460 | 7,240 | 7,460 | +300 | +4.2% | 42,900 |
| 2024/09/25 | 7,240 | 7,240 | 7,130 | 7,160 | -60 | -0.8% | 23,300 |
| 2024/09/24 | 7,250 | 7,330 | 7,160 | 7,220 | -30 | -0.4% | 30,300 |
| 2024/09/20 | 7,310 | 7,310 | 7,100 | 7,250 | ±0 | ±0% | 21,200 |
| 2024/09/19 | 7,200 | 7,260 | 7,130 | 7,250 | +60 | +0.8% | 11,800 |
| 2024/09/18 | 7,180 | 7,330 | 7,090 | 7,190 | +10 | +0.1% | 13,000 |
| 2024/09/17 | 7,160 | 7,200 | 7,090 | 7,180 | +70 | +1% | 11,600 |
| 2024/09/13 | 7,140 | 7,190 | 7,100 | 7,110 | -90 | -1.3% | 9,200 |
| 2024/09/12 | 7,230 | 7,280 | 7,140 | 7,200 | +50 | +0.7% | 9,100 |
| 2024/09/11 | 7,130 | 7,260 | 7,080 | 7,150 | -70 | -1% | 12,000 |
| 2024/09/10 | 7,150 | 7,240 | 7,150 | 7,220 | +20 | +0.3% | 4,100 |
| 2024/09/09 | 7,010 | 7,200 | 7,000 | 7,200 | +70 | +1% | 6,300 |
1～
50
件表示中 / 6839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 | 658,000円 | +10.5% | +16.3% | 0.91% | 27.94倍 | 1.72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 |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| アストロスケール | 94,400円 | - | - | 0.00% | - | 20.40倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| カナモト | 276,600円 | +4.0% | +14.5% | 2.71% | 11.81倍 | 0.72倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 日管財ＨＤ | 255,000円 | +11.3% | +9.4% | 2.12% | 15.43倍 | 1.41倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
