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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 6,990 | 7,020 | 6,910 | 6,990 | +20 | +0.3% | 12,900 |
| 2023/03/23 | 7,000 | 7,020 | 6,900 | 6,970 | +10 | +0.1% | 17,600 |
| 2023/03/22 | 6,970 | 7,040 | 6,950 | 6,960 | +120 | +1.8% | 14,100 |
| 2023/03/20 | 7,050 | 7,050 | 6,840 | 6,840 | -220 | -3.1% | 22,700 |
| 2023/03/17 | 7,130 | 7,200 | 7,050 | 7,060 | -40 | -0.6% | 11,900 |
| 2023/03/16 | 7,010 | 7,130 | 7,000 | 7,100 | -100 | -1.4% | 18,000 |
| 2023/03/15 | 7,240 | 7,310 | 7,130 | 7,200 | +10 | +0.1% | 18,300 |
| 2023/03/14 | 7,360 | 7,360 | 7,150 | 7,190 | -250 | -3.4% | 20,600 |
| 2023/03/13 | 7,650 | 7,650 | 7,360 | 7,440 | -210 | -2.7% | 20,000 |
| 2023/03/10 | 7,590 | 7,680 | 7,590 | 7,650 | -30 | -0.4% | 16,900 |
| 2023/03/09 | 7,600 | 7,720 | 7,600 | 7,680 | +100 | +1.3% | 20,400 |
| 2023/03/08 | 7,510 | 7,620 | 7,510 | 7,580 | +40 | +0.5% | 10,500 |
| 2023/03/07 | 7,560 | 7,600 | 7,530 | 7,540 | +20 | +0.3% | 16,400 |
| 2023/03/06 | 7,480 | 7,600 | 7,460 | 7,520 | +40 | +0.5% | 16,700 |
| 2023/03/03 | 7,500 | 7,570 | 7,450 | 7,480 | -60 | -0.8% | 22,800 |
| 2023/03/02 | 7,570 | 7,610 | 7,510 | 7,540 | -50 | -0.7% | 9,100 |
| 2023/03/01 | 7,600 | 7,650 | 7,560 | 7,590 | -30 | -0.4% | 11,800 |
| 2023/02/28 | 7,610 | 7,650 | 7,600 | 7,620 | +10 | +0.1% | 10,100 |
| 2023/02/27 | 7,630 | 7,680 | 7,580 | 7,610 | -30 | -0.4% | 10,500 |
| 2023/02/24 | 7,570 | 7,640 | 7,510 | 7,640 | +70 | +0.9% | 17,400 |
| 2023/02/22 | 7,560 | 7,630 | 7,420 | 7,570 | -110 | -1.4% | 17,900 |
| 2023/02/21 | 7,630 | 7,740 | 7,610 | 7,680 | +80 | +1.1% | 11,800 |
| 2023/02/20 | 7,640 | 7,660 | 7,590 | 7,600 | -10 | -0.1% | 4,800 |
| 2023/02/17 | 7,510 | 7,640 | 7,490 | 7,610 | +30 | +0.4% | 14,000 |
| 2023/02/16 | 7,500 | 7,580 | 7,490 | 7,580 | +110 | +1.5% | 20,400 |
| 2023/02/15 | 7,490 | 7,560 | 7,400 | 7,470 | -20 | -0.3% | 20,900 |
| 2023/02/14 | 7,540 | 7,590 | 7,490 | 7,490 | +60 | +0.8% | 5,300 |
| 2023/02/13 | 7,490 | 7,490 | 7,400 | 7,430 | -60 | -0.8% | 3,700 |
| 2023/02/10 | 7,470 | 7,530 | 7,410 | 7,490 | +20 | +0.3% | 7,400 |
| 2023/02/09 | 7,400 | 7,490 | 7,380 | 7,470 | +10 | +0.1% | 9,600 |
| 2023/02/08 | 7,540 | 7,550 | 7,460 | 7,460 | -130 | -1.7% | 7,400 |
| 2023/02/07 | 7,750 | 7,760 | 7,580 | 7,590 | -50 | -0.7% | 4,700 |
| 2023/02/06 | 7,690 | 7,700 | 7,610 | 7,640 | -50 | -0.7% | 7,700 |
| 2023/02/03 | 7,720 | 7,750 | 7,670 | 7,690 | -70 | -0.9% | 10,500 |
| 2023/02/02 | 7,850 | 7,850 | 7,740 | 7,760 | -30 | -0.4% | 8,600 |
| 2023/02/01 | 7,960 | 8,140 | 7,780 | 7,790 | -170 | -2.1% | 16,300 |
| 2023/01/31 | 7,900 | 7,990 | 7,830 | 7,960 | +90 | +1.1% | 11,600 |
| 2023/01/30 | 7,840 | 8,000 | 7,820 | 7,870 | +30 | +0.4% | 13,800 |
| 2023/01/27 | 7,900 | 7,900 | 7,790 | 7,840 | -30 | -0.4% | 13,700 |
| 2023/01/26 | 7,950 | 7,950 | 7,830 | 7,870 | -80 | -1% | 8,200 |
| 2023/01/25 | 7,980 | 7,990 | 7,900 | 7,950 | +10 | +0.1% | 6,700 |
| 2023/01/24 | 7,760 | 7,950 | 7,730 | 7,940 | +250 | +3.3% | 14,800 |
| 2023/01/23 | 7,740 | 7,750 | 7,630 | 7,690 | -60 | -0.8% | 7,600 |
| 2023/01/20 | 7,620 | 7,790 | 7,560 | 7,750 | +130 | +1.7% | 7,200 |
| 2023/01/19 | 7,560 | 7,640 | 7,560 | 7,620 | -80 | -1% | 7,500 |
| 2023/01/18 | 7,750 | 7,750 | 7,610 | 7,700 | +20 | +0.3% | 8,900 |
| 2023/01/17 | 7,530 | 7,710 | 7,530 | 7,680 | +220 | +2.9% | 8,200 |
| 2023/01/16 | 7,440 | 7,590 | 7,420 | 7,460 | -10 | -0.1% | 5,200 |
| 2023/01/13 | 7,620 | 7,650 | 7,440 | 7,470 | -260 | -3.4% | 9,300 |
| 2023/01/12 | 7,570 | 7,730 | 7,570 | 7,730 | +120 | +1.6% | 5,100 |
501～
550
件表示中 / 6930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 | 549,000円 | +10.5% | +16.0% | 1.09% | 19.72倍 | 1.43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 |
| 乃村工 | 81,700円 | +11.1% | +50.8% | 3.92% | 15.19倍 | 1.88倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＳＭＳ | 103,500円 | +13.1% | -16.7% | 2.75% | 14.53倍 | 1.95倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| プロトコーポ | 208,900円 | +1.3% | -2.4% | 1.20% | 15.11倍 | 1.76倍 |
|
中古車情報サイトのシステム利用料・広告収入が柱。整備・新車領域拡充。創業家がＭＢＯ実施 |
| ベル２４ＨＤ | 116,000円 | +2.9% | +8.7% | 5.17% | 10.67倍 | 1.27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
