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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 7,230 | 7,350 | 7,180 | 7,300 | +170 | +2.4% | 10,600 |
| 2022/10/25 | 7,120 | 7,130 | 6,890 | 7,130 | +130 | +1.9% | 15,300 |
| 2022/10/24 | 7,030 | 7,100 | 6,780 | 7,000 | +30 | +0.4% | 30,600 |
| 2022/10/21 | 6,970 | 7,050 | 6,920 | 6,970 | -60 | -0.9% | 10,400 |
| 2022/10/20 | 6,910 | 7,080 | 6,910 | 7,030 | -20 | -0.3% | 9,700 |
| 2022/10/19 | 7,020 | 7,060 | 6,980 | 7,050 | +30 | +0.4% | 9,200 |
| 2022/10/18 | 7,020 | 7,090 | 6,840 | 7,020 | +100 | +1.4% | 10,700 |
| 2022/10/17 | 6,750 | 7,000 | 6,750 | 6,920 | -30 | -0.4% | 14,700 |
| 2022/10/14 | 6,690 | 6,980 | 6,690 | 6,950 | +290 | +4.4% | 19,400 |
| 2022/10/13 | 6,880 | 6,880 | 6,650 | 6,660 | -320 | -4.6% | 17,900 |
| 2022/10/12 | 7,000 | 7,060 | 6,880 | 6,980 | -100 | -1.4% | 20,500 |
| 2022/10/11 | 7,310 | 7,400 | 7,080 | 7,080 | -450 | -6% | 21,000 |
| 2022/10/07 | 7,500 | 7,560 | 7,500 | 7,530 | -70 | -0.9% | 9,600 |
| 2022/10/06 | 7,660 | 7,760 | 7,540 | 7,600 | -90 | -1.2% | 19,700 |
| 2022/10/05 | 7,770 | 7,770 | 7,620 | 7,690 | -80 | -1% | 15,000 |
| 2022/10/04 | 7,440 | 7,810 | 7,430 | 7,770 | +480 | +6.6% | 21,400 |
| 2022/10/03 | 7,280 | 7,370 | 7,210 | 7,290 | -130 | -1.8% | 11,400 |
| 2022/09/30 | 7,420 | 7,550 | 7,400 | 7,420 | -80 | -1.1% | 13,800 |
| 2022/09/29 | 7,260 | 7,500 | 7,250 | 7,500 | +250 | +3.4% | 21,200 |
| 2022/09/28 | 7,300 | 7,330 | 7,120 | 7,250 | -20 | -0.3% | 67,300 |
| 2022/09/27 | 7,390 | 7,390 | 7,240 | 7,270 | -30 | -0.4% | 23,900 |
| 2022/09/26 | 7,250 | 7,320 | 7,220 | 7,300 | -40 | -0.5% | 22,100 |
| 2022/09/22 | 7,300 | 7,360 | 7,240 | 7,340 | -80 | -1.1% | 15,700 |
| 2022/09/21 | 7,410 | 7,460 | 7,360 | 7,420 | -80 | -1.1% | 11,100 |
| 2022/09/20 | 7,490 | 7,560 | 7,420 | 7,500 | +20 | +0.3% | 12,900 |
| 2022/09/16 | 7,510 | 7,570 | 7,480 | 7,480 | -70 | -0.9% | 8,300 |
| 2022/09/15 | 7,560 | 7,620 | 7,540 | 7,550 | -10 | -0.1% | 6,300 |
| 2022/09/14 | 7,600 | 7,610 | 7,500 | 7,560 | -140 | -1.8% | 12,400 |
| 2022/09/13 | 7,660 | 7,740 | 7,650 | 7,700 | -60 | -0.8% | 9,400 |
| 2022/09/12 | 7,800 | 7,840 | 7,710 | 7,760 | +110 | +1.4% | 10,400 |
| 2022/09/09 | 7,700 | 7,780 | 7,650 | 7,650 | -50 | -0.6% | 11,900 |
| 2022/09/08 | 7,520 | 7,720 | 7,520 | 7,700 | +140 | +1.9% | 12,000 |
| 2022/09/07 | 7,610 | 7,770 | 7,560 | 7,560 | -130 | -1.7% | 11,000 |
| 2022/09/06 | 7,770 | 7,820 | 7,620 | 7,690 | -80 | -1% | 13,200 |
| 2022/09/05 | 7,780 | 7,860 | 7,740 | 7,770 | -20 | -0.3% | 9,900 |
| 2022/09/02 | 8,090 | 8,090 | 7,710 | 7,790 | -150 | -1.9% | 11,800 |
| 2022/09/01 | 8,090 | 8,090 | 7,930 | 7,940 | -220 | -2.7% | 10,900 |
| 2022/08/31 | 8,050 | 8,340 | 8,050 | 8,160 | -40 | -0.5% | 13,400 |
| 2022/08/30 | 8,140 | 8,210 | 8,080 | 8,200 | +190 | +2.4% | 6,000 |
| 2022/08/29 | 8,060 | 8,130 | 8,010 | 8,010 | -220 | -2.7% | 12,200 |
| 2022/08/26 | 8,420 | 8,420 | 8,190 | 8,230 | -40 | -0.5% | 4,600 |
| 2022/08/25 | 8,310 | 8,360 | 8,240 | 8,270 | +120 | +1.5% | 4,600 |
| 2022/08/24 | 8,270 | 8,310 | 8,150 | 8,150 | -190 | -2.3% | 5,900 |
| 2022/08/23 | 8,390 | 8,390 | 8,270 | 8,340 | +10 | +0.1% | 7,300 |
| 2022/08/22 | 8,250 | 8,370 | 8,250 | 8,330 | -70 | -0.8% | 5,700 |
| 2022/08/19 | 8,450 | 8,510 | 8,370 | 8,400 | -50 | -0.6% | 7,800 |
| 2022/08/18 | 8,350 | 8,490 | 8,310 | 8,450 | -50 | -0.6% | 10,400 |
| 2022/08/17 | 8,480 | 8,510 | 8,420 | 8,500 | +20 | +0.2% | 7,900 |
| 2022/08/16 | 8,400 | 8,530 | 8,400 | 8,480 | -50 | -0.6% | 5,700 |
| 2022/08/15 | 8,390 | 8,540 | 8,390 | 8,530 | +110 | +1.3% | 9,800 |
601～
650
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
