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 |
|---|---|---|---|---|---|---|---|
| 2026/01/28 | 6,060 | 6,060 | 6,020 | 6,040 | -10 | -0.2% | 13,500 |
| 2026/01/27 | 6,170 | 6,180 | 6,050 | 6,050 | -110 | -1.8% | 29,700 |
| 2026/01/26 | 6,220 | 6,290 | 6,140 | 6,160 | -60 | -1% | 43,000 |
| 2026/01/23 | 6,270 | 6,270 | 6,220 | 6,220 | +10 | +0.2% | 8,300 |
| 2026/01/22 | 6,190 | 6,240 | 6,180 | 6,210 | +30 | +0.5% | 10,300 |
| 2026/01/21 | 6,240 | 6,240 | 6,170 | 6,180 | -90 | -1.4% | 15,900 |
| 2026/01/20 | 6,280 | 6,310 | 6,240 | 6,270 | -20 | -0.3% | 7,400 |
| 2026/01/19 | 6,330 | 6,330 | 6,260 | 6,290 | -20 | -0.3% | 10,900 |
| 2026/01/16 | 6,250 | 6,310 | 6,210 | 6,310 | +60 | +1% | 14,400 |
| 2026/01/15 | 6,230 | 6,250 | 6,190 | 6,250 | +50 | +0.8% | 8,500 |
| 2026/01/14 | 6,180 | 6,220 | 6,160 | 6,200 | +20 | +0.3% | 12,300 |
| 2026/01/13 | 6,310 | 6,310 | 6,170 | 6,180 | -40 | -0.6% | 14,300 |
| 2026/01/09 | 6,120 | 6,230 | 6,120 | 6,220 | +80 | +1.3% | 17,100 |
| 2026/01/08 | 6,180 | 6,210 | 6,140 | 6,140 | -20 | -0.3% | 18,000 |
| 2026/01/07 | 6,220 | 6,230 | 6,150 | 6,160 | -60 | -1% | 24,900 |
| 2026/01/06 | 6,240 | 6,300 | 6,220 | 6,220 | +10 | +0.2% | 24,200 |
| 2026/01/05 | 6,460 | 6,490 | 6,210 | 6,210 | -250 | -3.9% | 51,500 |
| 2025/12/30 | 6,440 | 6,500 | 6,200 | 6,460 | +40 | +0.6% | 62,900 |
| 2025/12/29 | 6,300 | 6,440 | 6,190 | 6,420 | +90 | +1.4% | 65,900 |
| 2025/12/26 | 6,300 | 6,370 | 6,280 | 6,330 | +30 | +0.5% | 22,300 |
| 2025/12/25 | 6,380 | 6,390 | 6,300 | 6,300 | -40 | -0.6% | 23,200 |
| 2025/12/24 | 6,260 | 6,360 | 6,210 | 6,340 | +100 | +1.6% | 23,800 |
| 2025/12/23 | 6,060 | 6,270 | 6,060 | 6,240 | +190 | +3.1% | 28,400 |
| 2025/12/22 | 6,130 | 6,150 | 6,050 | 6,050 | -40 | -0.7% | 28,600 |
| 2025/12/19 | 6,140 | 6,220 | 6,090 | 6,090 | ±0 | ±0% | 28,200 |
| 2025/12/18 | 6,080 | 6,120 | 6,080 | 6,090 | -10 | -0.2% | 9,500 |
| 2025/12/17 | 6,150 | 6,170 | 6,100 | 6,100 | -50 | -0.8% | 10,400 |
| 2025/12/16 | 6,170 | 6,200 | 6,150 | 6,150 | -70 | -1.1% | 13,000 |
| 2025/12/15 | 6,160 | 6,250 | 6,140 | 6,220 | +110 | +1.8% | 22,700 |
| 2025/12/12 | 6,240 | 6,250 | 6,110 | 6,110 | -50 | -0.8% | 18,000 |
| 2025/12/11 | 6,240 | 6,250 | 6,160 | 6,160 | -80 | -1.3% | 18,900 |
| 2025/12/10 | 6,180 | 6,270 | 6,130 | 6,240 | +140 | +2.3% | 15,700 |
| 2025/12/09 | 6,150 | 6,150 | 6,070 | 6,100 | ±0 | ±0% | 9,300 |
| 2025/12/08 | 6,060 | 6,110 | 6,020 | 6,100 | +50 | +0.8% | 10,800 |
| 2025/12/05 | 6,090 | 6,090 | 6,040 | 6,050 | -50 | -0.8% | 8,700 |
| 2025/12/04 | 6,050 | 6,130 | 6,050 | 6,100 | +50 | +0.8% | 9,000 |
| 2025/12/03 | 6,140 | 6,160 | 6,050 | 6,050 | -100 | -1.6% | 11,000 |
| 2025/12/02 | 6,240 | 6,240 | 6,150 | 6,150 | -180 | -2.8% | 11,200 |
| 2025/12/01 | 6,350 | 6,400 | 6,290 | 6,330 | ±0 | ±0% | 8,800 |
| 2025/11/28 | 6,350 | 6,370 | 6,300 | 6,330 | +50 | +0.8% | 10,100 |
| 2025/11/27 | 6,190 | 6,320 | 6,190 | 6,280 | +50 | +0.8% | 10,200 |
| 2025/11/26 | 6,220 | 6,260 | 6,200 | 6,230 | +40 | +0.6% | 13,600 |
| 2025/11/25 | 6,300 | 6,300 | 6,170 | 6,190 | -50 | -0.8% | 12,800 |
| 2025/11/21 | 6,000 | 6,240 | 6,000 | 6,240 | +230 | +3.8% | 22,600 |
| 2025/11/20 | 6,000 | 6,080 | 6,000 | 6,010 | +30 | +0.5% | 10,900 |
| 2025/11/19 | 6,010 | 6,030 | 5,970 | 5,980 | -30 | -0.5% | 12,900 |
| 2025/11/18 | 6,080 | 6,090 | 6,010 | 6,010 | -80 | -1.3% | 9,000 |
| 2025/11/17 | 6,160 | 6,180 | 6,090 | 6,090 | -60 | -1% | 12,000 |
| 2025/11/14 | 6,170 | 6,210 | 6,150 | 6,150 | ±0 | ±0% | 8,400 |
| 2025/11/13 | 6,110 | 6,200 | 6,110 | 6,150 | -10 | -0.2% | 8,700 |
1～
50
件表示中 / 7126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 | 604,000円 | +7.7% | +18.7% | 1.66% | 23.59倍 | 1.45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 |
| エイチ・アイエス | 128,100円 | +12.6% | +23.0% | 1.95% | 10.64倍 | 1.73倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| Ｍ＆Ａキャピ | 311,500円 | +20.2% | +44.7% | 2.19% | 13.68倍 | 2.28倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| コシダカＨＤ | 115,200円 | +19.0% | +11.3% | 2.26% | 12.66倍 | 2.71倍 |
|
カラオケ店最大手。「カラオケまねきねこ」直営展開。都心部の駅前・繁華街を中心に全国拡大へ |
| セプテーニＨＤ | 43,100円 | +7.1% | +19.2% | 4.18% | 23.52倍 | 1.38倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
市場注目の銘柄
チャート関連のコラム
