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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/08 | 6,700 | 6,740 | 6,590 | 6,650 | -50 | -0.7% | 18,800 |
| 2023/12/07 | 6,750 | 6,760 | 6,690 | 6,700 | -60 | -0.9% | 10,000 |
| 2023/12/06 | 6,670 | 6,770 | 6,670 | 6,760 | +80 | +1.2% | 9,900 |
| 2023/12/05 | 6,750 | 6,800 | 6,680 | 6,680 | -70 | -1% | 11,300 |
| 2023/12/04 | 6,660 | 6,780 | 6,660 | 6,750 | +30 | +0.4% | 15,500 |
| 2023/12/01 | 6,740 | 6,770 | 6,670 | 6,720 | +30 | +0.4% | 10,700 |
| 2023/11/30 | 6,640 | 6,730 | 6,620 | 6,690 | +50 | +0.8% | 18,800 |
| 2023/11/29 | 6,600 | 6,660 | 6,600 | 6,640 | +40 | +0.6% | 7,600 |
| 2023/11/28 | 6,550 | 6,620 | 6,470 | 6,600 | +90 | +1.4% | 11,300 |
| 2023/11/27 | 6,570 | 6,590 | 6,500 | 6,510 | +10 | +0.2% | 8,500 |
| 2023/11/24 | 6,510 | 6,530 | 6,470 | 6,500 | +20 | +0.3% | 6,000 |
| 2023/11/22 | 6,450 | 6,510 | 6,450 | 6,480 | +30 | +0.5% | 3,500 |
| 2023/11/21 | 6,400 | 6,480 | 6,390 | 6,450 | +50 | +0.8% | 10,300 |
| 2023/11/20 | 6,450 | 6,540 | 6,390 | 6,400 | -30 | -0.5% | 10,500 |
| 2023/11/17 | 6,400 | 6,450 | 6,360 | 6,430 | +30 | +0.5% | 8,700 |
| 2023/11/16 | 6,440 | 6,490 | 6,380 | 6,400 | -80 | -1.2% | 15,500 |
| 2023/11/15 | 6,520 | 6,540 | 6,450 | 6,480 | +20 | +0.3% | 8,200 |
201～
250
件表示中 / 6839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 | 658,000円 | +10.5% | +16.3% | 0.91% | 27.94倍 | 1.72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 |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| アストロスケール | 94,400円 | - | - | 0.00% | - | 20.40倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
| カナモト | 276,600円 | +4.0% | +14.5% | 2.71% | 11.81倍 | 0.72倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 日管財ＨＤ | 255,000円 | +11.3% | +9.4% | 2.12% | 15.43倍 | 1.41倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
