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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,250 | 6,310 | 6,230 | 6,300 | +60 | +1% | 9,400 |
| 2025/01/20 | 6,270 | 6,280 | 6,210 | 6,240 | +40 | +0.6% | 8,400 |
| 2025/01/17 | 6,230 | 6,310 | 6,190 | 6,200 | -30 | -0.5% | 24,500 |
| 2025/01/16 | 6,250 | 6,320 | 6,230 | 6,230 | -20 | -0.3% | 15,900 |
| 2025/01/15 | 6,310 | 6,410 | 6,240 | 6,250 | -50 | -0.8% | 17,100 |
| 2025/01/14 | 6,390 | 6,450 | 6,300 | 6,300 | -100 | -1.6% | 18,100 |
| 2025/01/10 | 6,460 | 6,500 | 6,380 | 6,400 | -80 | -1.2% | 17,200 |
| 2025/01/09 | 6,560 | 6,560 | 6,460 | 6,480 | -80 | -1.2% | 18,800 |
| 2025/01/08 | 6,700 | 6,770 | 6,560 | 6,560 | -180 | -2.7% | 19,600 |
| 2025/01/07 | 6,920 | 6,920 | 6,710 | 6,740 | -80 | -1.2% | 24,500 |
| 2025/01/06 | 7,410 | 7,410 | 6,820 | 6,820 | -600 | -8.1% | 40,500 |
| 2024/12/30 | 7,190 | 7,450 | 7,160 | 7,420 | +260 | +3.6% | 47,300 |
| 2024/12/27 | 7,050 | 7,190 | 6,970 | 7,160 | +140 | +2% | 71,500 |
| 2024/12/26 | 6,920 | 7,090 | 6,880 | 7,020 | +80 | +1.2% | 51,800 |
| 2024/12/25 | 7,050 | 7,050 | 6,880 | 6,940 | -50 | -0.7% | 26,000 |
| 2024/12/24 | 6,890 | 7,000 | 6,840 | 6,990 | +100 | +1.5% | 22,300 |
| 2024/12/23 | 6,770 | 6,890 | 6,700 | 6,890 | +130 | +1.9% | 52,600 |
| 2024/12/20 | 6,650 | 6,820 | 6,640 | 6,760 | +110 | +1.7% | 36,600 |
| 2024/12/19 | 6,340 | 6,670 | 6,260 | 6,650 | +200 | +3.1% | 69,900 |
| 2024/12/18 | 6,160 | 6,460 | 6,150 | 6,450 | +330 | +5.4% | 31,600 |
| 2024/12/17 | 6,160 | 6,180 | 6,070 | 6,120 | -40 | -0.6% | 17,500 |
| 2024/12/16 | 6,230 | 6,230 | 6,160 | 6,160 | -70 | -1.1% | 16,300 |
| 2024/12/13 | 6,200 | 6,240 | 6,170 | 6,230 | -30 | -0.5% | 12,300 |
| 2024/12/12 | 6,350 | 6,390 | 6,260 | 6,260 | -60 | -0.9% | 16,500 |
| 2024/12/11 | 6,360 | 6,370 | 6,320 | 6,320 | ±0 | ±0% | 11,100 |
| 2024/12/10 | 6,360 | 6,360 | 6,320 | 6,320 | +10 | +0.2% | 8,500 |
| 2024/12/09 | 6,390 | 6,390 | 6,300 | 6,310 | -40 | -0.6% | 13,700 |
| 2024/12/06 | 6,360 | 6,380 | 6,270 | 6,350 | -10 | -0.2% | 10,200 |
| 2024/12/05 | 6,340 | 6,430 | 6,340 | 6,360 | +20 | +0.3% | 9,700 |
| 2024/12/04 | 6,400 | 6,400 | 6,330 | 6,340 | -60 | -0.9% | 11,100 |
| 2024/12/03 | 6,130 | 6,430 | 6,130 | 6,400 | +280 | +4.6% | 22,700 |
| 2024/12/02 | 6,250 | 6,250 | 6,120 | 6,120 | -130 | -2.1% | 21,700 |
| 2024/11/29 | 6,270 | 6,310 | 6,250 | 6,250 | -20 | -0.3% | 9,600 |
| 2024/11/28 | 6,280 | 6,340 | 6,250 | 6,270 | -10 | -0.2% | 12,900 |
| 2024/11/27 | 6,380 | 6,380 | 6,200 | 6,280 | -100 | -1.6% | 16,600 |
| 2024/11/26 | 6,470 | 6,470 | 6,380 | 6,380 | -90 | -1.4% | 11,100 |
| 2024/11/25 | 6,570 | 6,570 | 6,470 | 6,470 | -40 | -0.6% | 40,300 |
| 2024/11/22 | 6,580 | 6,600 | 6,510 | 6,510 | -70 | -1.1% | 11,100 |
| 2024/11/21 | 6,620 | 6,660 | 6,580 | 6,580 | -40 | -0.6% | 7,900 |
| 2024/11/20 | 6,690 | 6,730 | 6,620 | 6,620 | -60 | -0.9% | 7,800 |
| 2024/11/19 | 6,640 | 6,730 | 6,640 | 6,680 | +70 | +1.1% | 10,500 |
| 2024/11/18 | 6,600 | 6,690 | 6,600 | 6,610 | +10 | +0.2% | 10,800 |
| 2024/11/15 | 6,600 | 6,660 | 6,600 | 6,600 | ±0 | ±0% | 9,200 |
| 2024/11/14 | 6,620 | 6,670 | 6,600 | 6,600 | -30 | -0.5% | 12,000 |
| 2024/11/13 | 6,660 | 6,700 | 6,630 | 6,630 | -30 | -0.5% | 10,000 |
| 2024/11/12 | 6,680 | 6,790 | 6,630 | 6,660 | -20 | -0.3% | 8,300 |
| 2024/11/11 | 6,720 | 6,730 | 6,670 | 6,680 | -50 | -0.7% | 8,100 |
| 2024/11/08 | 6,780 | 6,850 | 6,730 | 6,730 | -50 | -0.7% | 10,300 |
| 2024/11/07 | 6,680 | 6,850 | 6,660 | 6,780 | +100 | +1.5% | 19,800 |
| 2024/11/06 | 6,620 | 6,770 | 6,620 | 6,680 | +40 | +0.6% | 17,100 |
51～
100
件表示中 / 6927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 | 548,000円 | +10.5% | +16.0% | 1.09% | 19.69倍 | 1.42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 |
| ＩＤ＆ＥＨＤ | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38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 | 108,400円 | +13.1% | -16.7% | 2.63% | 15.22倍 | 2.04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 |
| ベル２４ＨＤ | 120,200円 | +2.9% | +8.7% | 4.99% | 11.05倍 | 1.31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 |
| プロトコーポ | 207,100円 | +1.3% | -2.4% | 1.21% | 14.98倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
