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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 8,110 | 8,140 | 8,030 | 8,110 | +20 | +0.2% | 4,500 |
| 2022/08/03 | 8,180 | 8,220 | 8,030 | 8,090 | -100 | -1.2% | 8,600 |
| 2022/08/02 | 8,480 | 8,480 | 8,190 | 8,190 | -310 | -3.6% | 11,000 |
| 2022/08/01 | 8,110 | 8,500 | 8,110 | 8,500 | +300 | +3.7% | 12,700 |
| 2022/07/29 | 8,230 | 8,380 | 8,200 | 8,200 | -120 | -1.4% | 7,100 |
| 2022/07/28 | 8,320 | 8,320 | 8,050 | 8,320 | +190 | +2.3% | 9,600 |
| 2022/07/27 | 8,180 | 8,300 | 8,080 | 8,130 | -200 | -2.4% | 9,500 |
| 2022/07/26 | 8,200 | 8,390 | 8,130 | 8,330 | +330 | +4.1% | 16,100 |
| 2022/07/25 | 8,490 | 8,490 | 8,000 | 8,000 | -440 | -5.2% | 22,400 |
| 2022/07/22 | 8,540 | 8,540 | 8,440 | 8,440 | -80 | -0.9% | 10,300 |
| 2022/07/21 | 8,300 | 8,540 | 8,290 | 8,520 | +70 | +0.8% | 12,100 |
| 2022/07/20 | 8,250 | 8,450 | 8,250 | 8,450 | +260 | +3.2% | 7,500 |
| 2022/07/19 | 8,340 | 8,340 | 8,180 | 8,190 | -40 | -0.5% | 4,800 |
| 2022/07/15 | 8,120 | 8,250 | 8,030 | 8,230 | +170 | +2.1% | 8,700 |
| 2022/07/14 | 8,000 | 8,060 | 7,850 | 8,060 | +150 | +1.9% | 7,800 |
| 2022/07/13 | 7,990 | 8,010 | 7,870 | 7,910 | +40 | +0.5% | 5,400 |
| 2022/07/12 | 8,040 | 8,040 | 7,870 | 7,870 | -320 | -3.9% | 8,300 |
| 2022/07/11 | 7,930 | 8,190 | 7,910 | 8,190 | +410 | +5.3% | 13,700 |
| 2022/07/08 | 8,040 | 8,060 | 7,780 | 7,780 | -150 | -1.9% | 16,000 |
| 2022/07/07 | 7,720 | 7,930 | 7,670 | 7,930 | +210 | +2.7% | 9,700 |
| 2022/07/06 | 7,810 | 7,840 | 7,680 | 7,720 | -140 | -1.8% | 9,500 |
| 2022/07/05 | 7,910 | 8,070 | 7,790 | 7,860 | -50 | -0.6% | 9,000 |
| 2022/07/04 | 7,950 | 8,040 | 7,890 | 7,910 | +130 | +1.7% | 7,700 |
| 2022/07/01 | 8,040 | 8,110 | 7,770 | 7,780 | -290 | -3.6% | 11,700 |
| 2022/06/30 | 8,030 | 8,120 | 7,970 | 8,070 | +40 | +0.5% | 12,200 |
| 2022/06/29 | 7,900 | 8,060 | 7,870 | 8,030 | +20 | +0.2% | 26,000 |
| 2022/06/28 | 7,890 | 8,070 | 7,880 | 8,010 | +170 | +2.2% | 10,800 |
| 2022/06/27 | 7,830 | 7,840 | 7,750 | 7,840 | +190 | +2.5% | 8,300 |
| 2022/06/24 | 7,550 | 7,700 | 7,460 | 7,650 | +100 | +1.3% | 9,900 |
| 2022/06/23 | 7,500 | 7,700 | 7,500 | 7,550 | -40 | -0.5% | 10,600 |
| 2022/06/22 | 7,620 | 7,640 | 7,500 | 7,590 | -140 | -1.8% | 11,200 |
| 2022/06/21 | 7,530 | 7,830 | 7,530 | 7,730 | +210 | +2.8% | 13,000 |
| 2022/06/20 | 7,680 | 7,830 | 7,390 | 7,520 | -30 | -0.4% | 15,800 |
| 2022/06/17 | 7,420 | 7,590 | 7,410 | 7,550 | -160 | -2.1% | 19,900 |
| 2022/06/16 | 7,900 | 8,000 | 7,680 | 7,710 | -180 | -2.3% | 13,200 |
| 2022/06/15 | 8,190 | 8,200 | 7,820 | 7,890 | -300 | -3.7% | 18,700 |
| 2022/06/14 | 8,390 | 8,390 | 8,170 | 8,190 | -210 | -2.5% | 12,100 |
| 2022/06/13 | 8,590 | 8,630 | 8,400 | 8,400 | -300 | -3.4% | 12,800 |
| 2022/06/10 | 8,700 | 8,840 | 8,640 | 8,700 | -120 | -1.4% | 9,700 |
| 2022/06/09 | 8,890 | 8,960 | 8,810 | 8,820 | -70 | -0.8% | 9,200 |
| 2022/06/08 | 8,750 | 8,890 | 8,750 | 8,890 | +100 | +1.1% | 10,200 |
| 2022/06/07 | 8,850 | 8,850 | 8,730 | 8,790 | +30 | +0.3% | 12,500 |
| 2022/06/06 | 8,610 | 8,810 | 8,610 | 8,760 | +190 | +2.2% | 11,300 |
| 2022/06/03 | 8,600 | 8,640 | 8,430 | 8,570 | ±0 | ±0% | 13,800 |
| 2022/06/02 | 8,860 | 8,860 | 8,530 | 8,570 | -280 | -3.2% | 15,700 |
| 2022/06/01 | 8,750 | 8,890 | 8,750 | 8,850 | +50 | +0.6% | 7,700 |
| 2022/05/31 | 8,990 | 9,010 | 8,770 | 8,800 | -210 | -2.3% | 22,200 |
| 2022/05/30 | 9,040 | 9,160 | 8,960 | 9,010 | +120 | +1.3% | 38,900 |
| 2022/05/27 | 9,030 | 9,030 | 8,800 | 8,890 | -110 | -1.2% | 19,600 |
| 2022/05/26 | 8,960 | 9,070 | 8,930 | 9,000 | +40 | +0.4% | 12,800 |
551～
600
件表示中 / 6825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 | 684,000円 | +10.5% | +16.3% | 0.88% | 29.05倍 | 1.79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 |
| 藤田観 | 925,000円 | +16.2% | +55.3% | 0.32% | 14.59倍 | 3.67倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| タイミー | 117,000円 | +70.7% | +88.3% | 0.00% | 49.93倍 | 15.71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 |
| 日管財ＨＤ | 265,400円 | +11.3% | +9.4% | 2.03% | 16.06倍 | 1.44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 |
| カナモト | 274,900円 | +4.0% | +14.5% | 2.73% | 11.73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 |
市場注目の銘柄
チャート関連のコラム
