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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 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 |
| 2022/05/25 | 8,790 | 9,070 | 8,720 | 8,960 | +60 | +0.7% | 21,200 |
| 2022/05/24 | 8,970 | 8,980 | 8,840 | 8,900 | -170 | -1.9% | 14,800 |
| 2022/05/23 | 9,100 | 9,160 | 8,990 | 9,070 | -20 | -0.2% | 11,000 |
| 2022/05/20 | 9,030 | 9,110 | 9,020 | 9,090 | +30 | +0.3% | 10,100 |
| 2022/05/19 | 8,980 | 9,180 | 8,950 | 9,060 | -170 | -1.8% | 13,300 |
| 2022/05/18 | 9,200 | 9,300 | 9,160 | 9,230 | +30 | +0.3% | 18,300 |
| 2022/05/17 | 8,880 | 9,230 | 8,880 | 9,200 | +170 | +1.9% | 13,100 |
| 2022/05/16 | 9,150 | 9,180 | 9,010 | 9,030 | +30 | +0.3% | 13,300 |
| 2022/05/13 | 8,880 | 9,110 | 8,880 | 9,000 | +120 | +1.4% | 14,800 |
| 2022/05/12 | 8,890 | 9,070 | 8,840 | 8,880 | -160 | -1.8% | 12,800 |
| 2022/05/11 | 9,100 | 9,100 | 8,920 | 9,040 | +90 | +1% | 16,500 |
| 2022/05/10 | 8,860 | 9,130 | 8,860 | 8,950 | -60 | -0.7% | 6,000 |
| 2022/05/09 | 9,190 | 9,230 | 9,010 | 9,010 | -330 | -3.5% | 8,400 |
| 2022/05/06 | 9,380 | 9,420 | 9,190 | 9,340 | +110 | +1.2% | 12,600 |
| 2022/05/02 | 9,200 | 9,290 | 9,080 | 9,230 | +30 | +0.3% | 5,300 |
| 2022/04/28 | 9,070 | 9,270 | 9,070 | 9,200 | +280 | +3.1% | 13,500 |
| 2022/04/27 | 9,170 | 9,170 | 8,770 | 8,920 | -190 | -2.1% | 27,000 |
| 2022/04/26 | 9,110 | 9,190 | 9,110 | 9,110 | +10 | +0.1% | 4,400 |
| 2022/04/25 | 9,180 | 9,220 | 9,090 | 9,100 | -100 | -1.1% | 11,500 |
| 2022/04/22 | 9,100 | 9,230 | 9,100 | 9,200 | +10 | +0.1% | 5,400 |
| 2022/04/21 | 9,200 | 9,320 | 9,190 | 9,190 | -10 | -0.1% | 5,800 |
| 2022/04/20 | 8,880 | 9,300 | 8,880 | 9,200 | +170 | +1.9% | 9,700 |
| 2022/04/19 | 9,140 | 9,180 | 9,000 | 9,030 | +30 | +0.3% | 4,700 |
| 2022/04/18 | 9,230 | 9,230 | 9,000 | 9,000 | -140 | -1.5% | 5,400 |
| 2022/04/15 | 9,220 | 9,250 | 9,120 | 9,140 | -80 | -0.9% | 5,600 |
| 2022/04/14 | 8,940 | 9,220 | 8,940 | 9,220 | +130 | +1.4% | 7,200 |
751～
800
件表示中 / 6999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 | 609,000円 | +7.7% | +18.7% | 0.99% | 23.79倍 | 1.58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 | 86,500円 | +3.2% | +6.0% | 3.93% | 13.79倍 | 1.78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 |
| シグマクシスＨ | 114,100円 | +14.1% | +20.1% | 2.28% | 19.52倍 | 6.70倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| ＵＴ ＧＲＯＵＰ | 243,000円 | +0.8% | +42.7% | 6.70% | 12.12倍 | 3.19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 | 128,400円 | +4.5% | +4.7% | 4.67% | 11.78倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
