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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 7,040 | 7,310 | 6,960 | 7,310 | +280 | +4% | 15,800 |
| 2024/04/25 | 7,070 | 7,100 | 7,020 | 7,030 | -40 | -0.6% | 11,600 |
| 2024/04/24 | 7,150 | 7,180 | 7,070 | 7,070 | -10 | -0.1% | 5,800 |
| 2024/04/23 | 7,070 | 7,110 | 7,050 | 7,080 | +60 | +0.9% | 5,100 |
| 2024/04/22 | 7,000 | 7,130 | 6,980 | 7,020 | +20 | +0.3% | 10,400 |
| 2024/04/19 | 7,150 | 7,150 | 6,900 | 7,000 | -180 | -2.5% | 13,100 |
| 2024/04/18 | 7,060 | 7,200 | 7,060 | 7,180 | +120 | +1.7% | 3,200 |
| 2024/04/17 | 7,180 | 7,180 | 7,010 | 7,060 | -120 | -1.7% | 7,800 |
| 2024/04/16 | 7,220 | 7,230 | 7,150 | 7,180 | -20 | -0.3% | 9,800 |
| 2024/04/15 | 7,240 | 7,260 | 7,200 | 7,200 | -170 | -2.3% | 5,800 |
| 2024/04/12 | 7,290 | 7,430 | 7,240 | 7,370 | +130 | +1.8% | 9,900 |
| 2024/04/11 | 7,200 | 7,290 | 7,150 | 7,240 | +30 | +0.4% | 8,400 |
| 2024/04/10 | 7,200 | 7,310 | 7,200 | 7,210 | -140 | -1.9% | 5,600 |
| 2024/04/09 | 7,290 | 7,400 | 7,290 | 7,350 | +10 | +0.1% | 5,200 |
| 2024/04/08 | 7,460 | 7,460 | 7,310 | 7,340 | +30 | +0.4% | 5,700 |
| 2024/04/05 | 7,160 | 7,320 | 7,160 | 7,310 | +50 | +0.7% | 6,100 |
| 2024/04/04 | 7,440 | 7,550 | 7,240 | 7,260 | -30 | -0.4% | 16,200 |
| 2024/04/03 | 7,300 | 7,380 | 7,220 | 7,290 | -120 | -1.6% | 10,800 |
| 2024/04/02 | 7,770 | 7,800 | 7,390 | 7,410 | -360 | -4.6% | 22,400 |
| 2024/04/01 | 7,860 | 7,920 | 7,690 | 7,770 | -150 | -1.9% | 19,400 |
| 2024/03/29 | 7,580 | 7,980 | 7,580 | 7,920 | +320 | +4.2% | 33,200 |
| 2024/03/28 | 7,670 | 7,730 | 7,590 | 7,600 | -30 | -0.4% | 77,200 |
| 2024/03/27 | 7,770 | 7,850 | 7,480 | 7,630 | -50 | -0.7% | 58,200 |
| 2024/03/26 | 7,620 | 7,700 | 7,600 | 7,680 | +70 | +0.9% | 33,600 |
| 2024/03/25 | 7,770 | 7,770 | 7,610 | 7,610 | -100 | -1.3% | 29,300 |
| 2024/03/22 | 7,690 | 7,710 | 7,580 | 7,710 | +80 | +1% | 17,900 |
| 2024/03/21 | 7,690 | 7,690 | 7,590 | 7,630 | +60 | +0.8% | 16,900 |
| 2024/03/19 | 7,670 | 7,750 | 7,530 | 7,570 | -40 | -0.5% | 40,500 |
| 2024/03/18 | 7,520 | 7,610 | 7,520 | 7,610 | +140 | +1.9% | 16,000 |
| 2024/03/15 | 7,420 | 7,540 | 7,420 | 7,470 | +50 | +0.7% | 13,600 |
| 2024/03/14 | 7,370 | 7,440 | 7,350 | 7,420 | +50 | +0.7% | 8,700 |
| 2024/03/13 | 7,410 | 7,410 | 7,310 | 7,370 | -10 | -0.1% | 7,900 |
| 2024/03/12 | 7,240 | 7,380 | 7,200 | 7,380 | +130 | +1.8% | 13,000 |
| 2024/03/11 | 7,420 | 7,420 | 7,130 | 7,250 | -210 | -2.8% | 46,000 |
| 2024/03/08 | 7,460 | 7,500 | 7,400 | 7,460 | -40 | -0.5% | 29,200 |
| 2024/03/07 | 7,550 | 7,630 | 7,470 | 7,500 | ±0 | ±0% | 21,900 |
| 2024/03/06 | 7,530 | 7,660 | 7,460 | 7,500 | -90 | -1.2% | 14,400 |
| 2024/03/05 | 7,430 | 7,590 | 7,430 | 7,590 | +70 | +0.9% | 9,800 |
| 2024/03/04 | 7,420 | 7,550 | 7,350 | 7,520 | +100 | +1.3% | 16,200 |
| 2024/03/01 | 7,390 | 7,420 | 7,310 | 7,420 | +40 | +0.5% | 6,900 |
| 2024/02/29 | 7,470 | 7,490 | 7,300 | 7,380 | -70 | -0.9% | 15,400 |
| 2024/02/28 | 7,250 | 7,460 | 7,250 | 7,450 | +200 | +2.8% | 16,400 |
| 2024/02/27 | 7,210 | 7,250 | 7,180 | 7,250 | +80 | +1.1% | 13,200 |
| 2024/02/26 | 7,180 | 7,240 | 7,160 | 7,170 | ±0 | ±0% | 16,700 |
| 2024/02/22 | 7,180 | 7,180 | 7,070 | 7,170 | +70 | +1% | 9,600 |
| 2024/02/21 | 7,140 | 7,160 | 7,050 | 7,100 | -50 | -0.7% | 14,000 |
| 2024/02/20 | 7,200 | 7,220 | 7,140 | 7,150 | -40 | -0.6% | 10,900 |
| 2024/02/19 | 7,190 | 7,240 | 7,140 | 7,190 | ±0 | ±0% | 14,000 |
| 2024/02/16 | 7,050 | 7,240 | 7,020 | 7,190 | +150 | +2.1% | 17,500 |
| 2024/02/15 | 7,100 | 7,100 | 6,970 | 7,040 | -20 | -0.3% | 11,200 |
1～
50
件表示中 / 6699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 | 731,000円 | +10.6% | +15.5% | 0.82% | 31.05倍 | 2.08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。総還元性向３０％超メド |
| ＫｅｅＰｅｒ技 | 438,500円 | +24.0% | +20.7% | 1.14% | 26.04倍 | 9.72倍 |
|
カーコーティング材料の製造卸のほかサービス店舗を直営とＦＣで展開。施工の技術教育に力 |
| ＢＭＬ | 289,300円 | -15.3% | -62.8% | 2.77% | 20.51倍 | 0.91倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| 船総研ＨＤ | 236,800円 | +8.0% | +7.6% | 3.17% | 20.26倍 | 4.45倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ベル２４ＨＤ | 155,900円 | +2.9% | +8.7% | 3.85% | 14.33倍 | 1.72倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
