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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 7,180 | 7,240 | 7,160 | 7,170 | ±0 | ±0% | 16,700 |
| 2024/02/22 | 7,180 | 7,180 | 7,070 | 7,170 | +70 | +1% | 9,600 |
| 2024/02/21 | 7,140 | 7,160 | 7,050 | 7,100 | -50 | -0.7% | 14,000 |
| 2024/02/20 | 7,200 | 7,220 | 7,140 | 7,150 | -40 | -0.6% | 10,900 |
| 2024/02/19 | 7,190 | 7,240 | 7,140 | 7,190 | ±0 | ±0% | 14,000 |
| 2024/02/16 | 7,050 | 7,240 | 7,020 | 7,190 | +150 | +2.1% | 17,500 |
| 2024/02/15 | 7,100 | 7,100 | 6,970 | 7,040 | -20 | -0.3% | 11,200 |
| 2024/02/14 | 7,160 | 7,170 | 7,030 | 7,060 | -130 | -1.8% | 10,400 |
| 2024/02/13 | 7,170 | 7,240 | 7,160 | 7,190 | +30 | +0.4% | 11,800 |
| 2024/02/09 | 7,200 | 7,290 | 7,120 | 7,160 | -40 | -0.6% | 12,400 |
| 2024/02/08 | 7,190 | 7,240 | 7,070 | 7,200 | +10 | +0.1% | 16,100 |
| 2024/02/07 | 7,100 | 7,190 | 7,100 | 7,190 | +30 | +0.4% | 9,600 |
| 2024/02/06 | 7,230 | 7,230 | 7,120 | 7,160 | -70 | -1% | 8,800 |
| 2024/02/05 | 7,050 | 7,240 | 7,050 | 7,230 | +170 | +2.4% | 10,600 |
| 2024/02/02 | 7,090 | 7,150 | 7,050 | 7,060 | -60 | -0.8% | 11,000 |
| 2024/02/01 | 7,050 | 7,140 | 7,020 | 7,120 | -30 | -0.4% | 14,900 |
| 2024/01/31 | 7,040 | 7,150 | 7,000 | 7,150 | +40 | +0.6% | 13,200 |
| 2024/01/30 | 7,240 | 7,280 | 7,040 | 7,110 | -160 | -2.2% | 26,500 |
| 2024/01/29 | 7,320 | 7,320 | 7,130 | 7,270 | -60 | -0.8% | 30,700 |
| 2024/01/26 | 7,460 | 7,520 | 7,330 | 7,330 | -180 | -2.4% | 16,900 |
| 2024/01/25 | 7,490 | 7,550 | 7,450 | 7,510 | +20 | +0.3% | 14,300 |
| 2024/01/24 | 7,550 | 7,560 | 7,450 | 7,490 | -90 | -1.2% | 15,500 |
| 2024/01/23 | 7,620 | 7,620 | 7,510 | 7,580 | -20 | -0.3% | 13,600 |
| 2024/01/22 | 7,550 | 7,660 | 7,550 | 7,600 | +60 | +0.8% | 11,800 |
| 2024/01/19 | 7,580 | 7,580 | 7,500 | 7,540 | -30 | -0.4% | 8,600 |
| 2024/01/18 | 7,530 | 7,650 | 7,530 | 7,570 | +40 | +0.5% | 12,500 |
| 2024/01/17 | 7,700 | 7,780 | 7,530 | 7,530 | -160 | -2.1% | 20,400 |
| 2024/01/16 | 7,700 | 7,830 | 7,680 | 7,690 | -180 | -2.3% | 15,900 |
| 2024/01/15 | 7,630 | 7,880 | 7,630 | 7,870 | +180 | +2.3% | 19,400 |
| 2024/01/12 | 7,810 | 7,820 | 7,660 | 7,690 | -120 | -1.5% | 14,500 |
| 2024/01/11 | 7,850 | 7,940 | 7,720 | 7,810 | -10 | -0.1% | 12,300 |
| 2024/01/10 | 7,990 | 7,990 | 7,810 | 7,820 | -50 | -0.6% | 14,100 |
| 2024/01/09 | 8,060 | 8,200 | 7,830 | 7,870 | -60 | -0.8% | 24,500 |
| 2024/01/05 | 7,720 | 7,930 | 7,620 | 7,930 | +260 | +3.4% | 25,900 |
| 2024/01/04 | 7,700 | 7,830 | 7,450 | 7,670 | +540 | +7.6% | 57,200 |
| 2023/12/29 | 7,010 | 7,140 | 6,970 | 7,130 | +110 | +1.6% | 27,900 |
| 2023/12/28 | 7,020 | 7,050 | 6,990 | 7,020 | -20 | -0.3% | 46,100 |
| 2023/12/27 | 6,920 | 7,040 | 6,920 | 7,040 | +150 | +2.2% | 18,900 |
| 2023/12/26 | 6,850 | 6,920 | 6,850 | 6,890 | +10 | +0.1% | 13,300 |
| 2023/12/25 | 6,960 | 6,970 | 6,880 | 6,880 | -40 | -0.6% | 8,900 |
| 2023/12/22 | 6,860 | 6,920 | 6,860 | 6,920 | +90 | +1.3% | 7,500 |
| 2023/12/21 | 6,860 | 6,880 | 6,810 | 6,830 | -60 | -0.9% | 10,100 |
| 2023/12/20 | 6,910 | 6,950 | 6,890 | 6,890 | -20 | -0.3% | 7,300 |
| 2023/12/19 | 6,820 | 6,950 | 6,820 | 6,910 | +120 | +1.8% | 10,600 |
| 2023/12/18 | 6,860 | 6,860 | 6,750 | 6,790 | -170 | -2.4% | 9,400 |
| 2023/12/15 | 6,870 | 6,970 | 6,800 | 6,960 | +110 | +1.6% | 14,800 |
| 2023/12/14 | 6,930 | 6,940 | 6,840 | 6,850 | -80 | -1.2% | 10,000 |
| 2023/12/13 | 6,910 | 6,970 | 6,880 | 6,930 | +20 | +0.3% | 6,600 |
| 2023/12/12 | 6,870 | 6,910 | 6,810 | 6,910 | +90 | +1.3% | 10,200 |
| 2023/12/11 | 6,750 | 6,840 | 6,690 | 6,820 | +170 | +2.6% | 13,600 |
51～
100
件表示中 / 6706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 | 760,000円 | +10.6% | +15.5% | 0.79% | 32.28倍 | 2.16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。総還元性向３０％超メド |
| 都競馬 | 432,500円 | +6.7% | -7.8% | 2.20% | 13.55倍 | 1.35倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＪＡＣＲ | 75,100円 | +16.2% | +15.2% | 3.46% | 17.63倍 | 6.96倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 船総研ＨＤ | 241,200円 | +8.0% | +7.6% | 3.11% | 20.61倍 | 4.52倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ニシオＨＤ | 410,000円 | +5.0% | +0.8% | 2.76% | 10.94倍 | 0.91倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
