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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 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 |
| 2022/08/12 | 8,150 | 8,450 | 8,150 | 8,420 | +250 | +3.1% | 9,000 |
| 2022/08/10 | 8,160 | 8,350 | 8,160 | 8,170 | -140 | -1.7% | 11,800 |
| 2022/08/09 | 8,380 | 8,450 | 8,300 | 8,310 | -150 | -1.8% | 8,900 |
| 2022/08/08 | 8,230 | 8,460 | 8,230 | 8,460 | +80 | +1% | 7,700 |
| 2022/08/05 | 8,170 | 8,400 | 8,170 | 8,380 | +270 | +3.3% | 9,700 |
| 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 |
651～
700
件表示中 / 6936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 | 617,000円 | +10.5% | +16.0% | 0.97% | 22.17倍 | 1.61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 |
| 帝国ホテル | 89,800円 | -0.6% | -40.8% | 0.67% | 42.62倍 | 2.49倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 乃村工 | 85,500円 | +3.2% | +6.0% | 3.98% | 13.63倍 | 1.76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 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| ＳＭＳ | 110,900円 | +13.1% | -16.7% | 2.57% | 15.58倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
