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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,790 | 6,790 | 6,690 | 6,690 | -110 | -1.6% | 13,300 |
| 2025/08/20 | 6,870 | 6,900 | 6,790 | 6,800 | -70 | -1% | 7,600 |
| 2025/08/19 | 6,850 | 6,870 | 6,780 | 6,870 | +90 | +1.3% | 9,400 |
| 2025/08/18 | 6,750 | 6,820 | 6,750 | 6,780 | +40 | +0.6% | 5,900 |
| 2025/08/15 | 6,810 | 6,830 | 6,720 | 6,740 | -70 | -1% | 7,200 |
| 2025/08/14 | 6,860 | 6,890 | 6,790 | 6,810 | -100 | -1.4% | 8,000 |
| 2025/08/13 | 6,770 | 6,910 | 6,770 | 6,910 | +120 | +1.8% | 12,200 |
| 2025/08/12 | 6,950 | 6,950 | 6,680 | 6,790 | -130 | -1.9% | 47,200 |
| 2025/08/08 | 6,880 | 6,990 | 6,880 | 6,920 | +40 | +0.6% | 31,000 |
| 2025/08/07 | 6,850 | 6,960 | 6,850 | 6,880 | +30 | +0.4% | 25,700 |
| 2025/08/06 | 6,760 | 6,900 | 6,760 | 6,850 | +110 | +1.6% | 29,700 |
| 2025/08/05 | 6,700 | 6,880 | 6,690 | 6,740 | +90 | +1.4% | 35,100 |
| 2025/08/04 | 6,580 | 6,760 | 6,580 | 6,650 | +40 | +0.6% | 35,000 |
| 2025/08/01 | 6,500 | 6,630 | 6,460 | 6,610 | +110 | +1.7% | 11,000 |
| 2025/07/31 | 6,560 | 6,670 | 6,430 | 6,500 | -60 | -0.9% | 17,700 |
| 2025/07/30 | 6,580 | 6,710 | 6,540 | 6,560 | -40 | -0.6% | 19,300 |
| 2025/07/29 | 6,300 | 6,610 | 6,300 | 6,600 | +260 | +4.1% | 21,900 |
| 2025/07/28 | 6,260 | 6,620 | 6,200 | 6,340 | +80 | +1.3% | 42,000 |
| 2025/07/25 | 6,300 | 6,400 | 6,260 | 6,260 | -20 | -0.3% | 15,900 |
| 2025/07/24 | 6,250 | 6,290 | 6,230 | 6,280 | +60 | +1% | 11,800 |
| 2025/07/23 | 6,060 | 6,240 | 6,060 | 6,220 | +160 | +2.6% | 19,000 |
| 2025/07/22 | 6,120 | 6,140 | 6,030 | 6,060 | -30 | -0.5% | 7,600 |
| 2025/07/18 | 6,160 | 6,190 | 6,060 | 6,090 | -50 | -0.8% | 7,400 |
| 2025/07/17 | 6,100 | 6,210 | 6,100 | 6,140 | ±0 | ±0% | 5,800 |
| 2025/07/16 | 6,140 | 6,180 | 6,110 | 6,140 | ±0 | ±0% | 8,100 |
| 2025/07/15 | 6,240 | 6,240 | 6,100 | 6,140 | -100 | -1.6% | 7,800 |
| 2025/07/14 | 6,110 | 6,280 | 6,100 | 6,240 | +130 | +2.1% | 11,300 |
| 2025/07/11 | 6,140 | 6,180 | 6,070 | 6,110 | +30 | +0.5% | 9,100 |
| 2025/07/10 | 6,170 | 6,170 | 6,060 | 6,080 | -50 | -0.8% | 15,900 |
| 2025/07/09 | 6,180 | 6,190 | 6,110 | 6,130 | -20 | -0.3% | 19,600 |
| 2025/07/08 | 6,190 | 6,200 | 6,120 | 6,150 | ±0 | ±0% | 15,100 |
| 2025/07/07 | 6,150 | 6,160 | 6,090 | 6,150 | +40 | +0.7% | 10,200 |
| 2025/07/04 | 6,180 | 6,230 | 6,100 | 6,110 | -70 | -1.1% | 5,300 |
| 2025/07/03 | 6,210 | 6,250 | 6,170 | 6,180 | -60 | -1% | 5,300 |
| 2025/07/02 | 6,140 | 6,300 | 6,080 | 6,240 | +100 | +1.6% | 20,200 |
| 2025/07/01 | 6,110 | 6,180 | 6,100 | 6,140 | -40 | -0.6% | 15,000 |
| 2025/06/30 | 6,170 | 6,200 | 6,110 | 6,180 | +50 | +0.8% | 15,700 |
| 2025/06/27 | 6,040 | 6,170 | 6,040 | 6,130 | +120 | +2% | 24,300 |
| 2025/06/26 | 5,940 | 6,040 | 5,890 | 6,010 | +70 | +1.2% | 24,800 |
| 2025/06/25 | 5,990 | 5,990 | 5,880 | 5,940 | -40 | -0.7% | 14,400 |
| 2025/06/24 | 5,970 | 5,990 | 5,910 | 5,980 | +40 | +0.7% | 8,200 |
| 2025/06/23 | 5,900 | 5,980 | 5,830 | 5,940 | +40 | +0.7% | 14,000 |
| 2025/06/20 | 5,850 | 5,900 | 5,760 | 5,900 | +50 | +0.9% | 59,700 |
| 2025/06/19 | 5,930 | 5,930 | 5,810 | 5,850 | -80 | -1.3% | 15,400 |
| 2025/06/18 | 5,980 | 6,020 | 5,930 | 5,930 | -60 | -1% | 13,800 |
| 2025/06/17 | 6,100 | 6,100 | 5,980 | 5,990 | -110 | -1.8% | 18,300 |
| 2025/06/16 | 6,250 | 6,370 | 6,050 | 6,100 | -150 | -2.4% | 17,400 |
| 2025/06/13 | 6,260 | 6,320 | 6,170 | 6,250 | -30 | -0.5% | 11,900 |
| 2025/06/12 | 6,230 | 6,300 | 6,210 | 6,280 | +50 | +0.8% | 10,500 |
| 2025/06/11 | 6,190 | 6,240 | 6,180 | 6,230 | +10 | +0.2% | 8,600 |
1～
50
件表示中 / 7021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 | 669,000円 | +7.7% | +18.7% | 1.49% | 26.14倍 | 1.74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 |
| 日管財ＨＤ | 283,600円 | +5.8% | +2.3% | 1.90% | 16.89倍 | 1.54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 |
| ＵＴ ＧＲＯＵＰ | 274,700円 | +0.8% | +42.7% | 5.92% | 13.66倍 | 3.59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 | 135,200円 | +4.5% | +4.7% | 4.44% | 12.41倍 | 1.43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 |
| インフォマート | 38,200円 | +24.7% | +92.3% | 1.17% | 63.77倍 | 7.47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％ |
市場注目の銘柄
チャート関連のコラム
