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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 7,350 | 7,480 | 7,350 | 7,480 | +70 | +0.9% | 6,600 |
| 2024/08/20 | 7,480 | 7,480 | 7,350 | 7,410 | +80 | +1.1% | 8,100 |
| 2024/08/19 | 7,540 | 7,610 | 7,310 | 7,330 | -210 | -2.8% | 10,200 |
| 2024/08/16 | 7,460 | 7,550 | 7,370 | 7,540 | +170 | +2.3% | 6,100 |
| 2024/08/15 | 7,450 | 7,470 | 7,370 | 7,370 | -10 | -0.1% | 6,500 |
| 2024/08/14 | 7,410 | 7,420 | 7,300 | 7,380 | +80 | +1.1% | 5,900 |
| 2024/08/13 | 7,340 | 7,410 | 7,250 | 7,300 | -80 | -1.1% | 6,800 |
| 2024/08/09 | 7,290 | 7,490 | 7,210 | 7,380 | +250 | +3.5% | 15,600 |
| 2024/08/08 | 7,150 | 7,400 | 7,120 | 7,130 | -30 | -0.4% | 10,700 |
| 2024/08/07 | 7,120 | 7,380 | 7,090 | 7,160 | +40 | +0.6% | 9,700 |
| 2024/08/06 | 7,120 | 7,280 | 6,850 | 7,120 | +570 | +8.7% | 17,800 |
| 2024/08/05 | 6,500 | 7,060 | 6,420 | 6,550 | -580 | -8.1% | 26,000 |
| 2024/08/02 | 7,300 | 7,450 | 7,130 | 7,130 | -290 | -3.9% | 16,400 |
| 2024/08/01 | 7,710 | 7,710 | 7,410 | 7,420 | -290 | -3.8% | 14,000 |
| 2024/07/31 | 7,620 | 7,780 | 7,470 | 7,710 | +120 | +1.6% | 14,500 |
| 2024/07/30 | 7,700 | 7,840 | 7,560 | 7,590 | -260 | -3.3% | 10,900 |
| 2024/07/29 | 7,720 | 7,910 | 7,570 | 7,850 | +210 | +2.7% | 20,500 |
| 2024/07/26 | 7,700 | 7,820 | 7,640 | 7,640 | -60 | -0.8% | 2,800 |
| 2024/07/25 | 7,840 | 7,920 | 7,700 | 7,700 | -10 | -0.1% | 9,000 |
| 2024/07/24 | 7,850 | 7,920 | 7,710 | 7,710 | -140 | -1.8% | 7,900 |
| 2024/07/23 | 7,810 | 7,860 | 7,770 | 7,850 | +40 | +0.5% | 2,000 |
| 2024/07/22 | 7,910 | 7,970 | 7,720 | 7,810 | -100 | -1.3% | 6,200 |
| 2024/07/19 | 8,040 | 8,040 | 7,880 | 7,910 | -110 | -1.4% | 5,100 |
| 2024/07/18 | 7,950 | 8,120 | 7,950 | 8,020 | +80 | +1% | 10,800 |
| 2024/07/17 | 7,890 | 8,070 | 7,890 | 7,940 | +50 | +0.6% | 5,800 |
| 2024/07/16 | 7,980 | 7,980 | 7,830 | 7,890 | +50 | +0.6% | 8,800 |
| 2024/07/12 | 7,590 | 7,950 | 7,590 | 7,840 | +100 | +1.3% | 13,000 |
| 2024/07/11 | 7,690 | 7,750 | 7,630 | 7,740 | +150 | +2% | 6,900 |
| 2024/07/10 | 7,760 | 7,760 | 7,580 | 7,590 | -100 | -1.3% | 10,200 |
| 2024/07/09 | 7,590 | 7,850 | 7,590 | 7,690 | +100 | +1.3% | 9,900 |
| 2024/07/08 | 7,640 | 7,800 | 7,590 | 7,590 | -110 | -1.4% | 9,700 |
| 2024/07/05 | 7,790 | 7,790 | 7,630 | 7,700 | -90 | -1.2% | 6,900 |
| 2024/07/04 | 7,670 | 7,820 | 7,670 | 7,790 | +120 | +1.6% | 7,800 |
| 2024/07/03 | 7,610 | 7,780 | 7,610 | 7,670 | -70 | -0.9% | 7,100 |
| 2024/07/02 | 7,800 | 7,800 | 7,600 | 7,740 | -60 | -0.8% | 16,500 |
| 2024/07/01 | 8,160 | 8,260 | 7,750 | 7,800 | -420 | -5.1% | 22,600 |
| 2024/06/28 | 8,220 | 8,270 | 8,020 | 8,220 | -10 | -0.1% | 20,500 |
| 2024/06/27 | 8,290 | 8,290 | 8,110 | 8,230 | -10 | -0.1% | 10,900 |
| 2024/06/26 | 8,100 | 8,260 | 8,080 | 8,240 | +170 | +2.1% | 12,400 |
| 2024/06/25 | 8,020 | 8,120 | 8,020 | 8,070 | +90 | +1.1% | 12,400 |
| 2024/06/24 | 7,980 | 8,040 | 7,900 | 7,980 | +60 | +0.8% | 10,600 |
| 2024/06/21 | 8,000 | 8,050 | 7,810 | 7,920 | -100 | -1.2% | 48,800 |
| 2024/06/20 | 7,970 | 8,080 | 7,930 | 8,020 | +70 | +0.9% | 8,700 |
| 2024/06/19 | 7,930 | 8,050 | 7,870 | 7,950 | +20 | +0.3% | 11,700 |
| 2024/06/18 | 7,880 | 7,940 | 7,850 | 7,930 | +170 | +2.2% | 5,900 |
| 2024/06/17 | 7,900 | 7,900 | 7,730 | 7,760 | -150 | -1.9% | 7,800 |
| 2024/06/14 | 7,730 | 7,930 | 7,730 | 7,910 | +170 | +2.2% | 13,400 |
| 2024/06/13 | 7,830 | 7,830 | 7,730 | 7,740 | -130 | -1.7% | 5,000 |
| 2024/06/12 | 7,900 | 7,930 | 7,810 | 7,870 | +50 | +0.6% | 4,100 |
| 2024/06/11 | 7,900 | 7,940 | 7,800 | 7,820 | -60 | -0.8% | 8,400 |
151～
200
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
