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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 7,710 | 7,890 | 7,710 | 7,880 | +190 | +2.5% | 9,600 |
| 2024/06/07 | 7,630 | 7,690 | 7,630 | 7,690 | +90 | +1.2% | 2,300 |
| 2024/06/06 | 7,700 | 7,730 | 7,580 | 7,600 | -100 | -1.3% | 3,200 |
| 2024/06/05 | 7,550 | 7,710 | 7,510 | 7,700 | +80 | +1% | 7,600 |
| 2024/06/04 | 7,660 | 7,770 | 7,620 | 7,620 | +10 | +0.1% | 7,300 |
| 2024/06/03 | 7,760 | 7,830 | 7,580 | 7,610 | -190 | -2.4% | 9,800 |
| 2024/05/31 | 7,480 | 7,800 | 7,430 | 7,800 | +320 | +4.3% | 26,200 |
| 2024/05/30 | 7,330 | 7,500 | 7,300 | 7,480 | +150 | +2% | 7,900 |
| 2024/05/29 | 7,460 | 7,480 | 7,260 | 7,330 | -130 | -1.7% | 5,100 |
| 2024/05/28 | 7,540 | 7,540 | 7,420 | 7,460 | -30 | -0.4% | 3,100 |
| 2024/05/27 | 7,530 | 7,530 | 7,430 | 7,490 | +50 | +0.7% | 3,900 |
| 2024/05/24 | 7,340 | 7,500 | 7,340 | 7,440 | +70 | +0.9% | 5,900 |
| 2024/05/23 | 7,330 | 7,450 | 7,280 | 7,370 | +20 | +0.3% | 7,200 |
| 2024/05/22 | 7,430 | 7,430 | 7,340 | 7,350 | -40 | -0.5% | 6,900 |
| 2024/05/21 | 7,460 | 7,500 | 7,380 | 7,390 | -120 | -1.6% | 3,300 |
| 2024/05/20 | 7,290 | 7,540 | 7,290 | 7,510 | +220 | +3% | 9,100 |
| 2024/05/17 | 7,270 | 7,380 | 7,200 | 7,290 | -20 | -0.3% | 7,500 |
| 2024/05/16 | 7,240 | 7,310 | 7,160 | 7,310 | +20 | +0.3% | 4,600 |
| 2024/05/15 | 7,340 | 7,340 | 7,270 | 7,290 | -90 | -1.2% | 3,600 |
| 2024/05/14 | 7,350 | 7,460 | 7,310 | 7,380 | -120 | -1.6% | 12,400 |
| 2024/05/13 | 7,600 | 7,600 | 7,430 | 7,500 | -100 | -1.3% | 3,800 |
| 2024/05/10 | 7,480 | 7,640 | 7,480 | 7,600 | +110 | +1.5% | 10,700 |
| 2024/05/09 | 7,340 | 7,490 | 7,300 | 7,490 | +140 | +1.9% | 9,200 |
| 2024/05/08 | 7,330 | 7,530 | 7,330 | 7,350 | -110 | -1.5% | 11,000 |
| 2024/05/07 | 7,370 | 7,510 | 7,370 | 7,460 | +150 | +2.1% | 7,300 |
| 2024/05/02 | 7,390 | 7,410 | 7,310 | 7,310 | -80 | -1.1% | 2,900 |
| 2024/05/01 | 7,370 | 7,430 | 7,240 | 7,390 | +10 | +0.1% | 4,300 |
| 2024/04/30 | 7,300 | 7,380 | 7,200 | 7,380 | +70 | +1% | 7,500 |
| 2024/04/26 | 7,040 | 7,310 | 6,960 | 7,310 | +280 | +4% | 15,800 |
| 2024/04/25 | 7,070 | 7,100 | 7,020 | 7,030 | -40 | -0.6% | 11,600 |
| 2024/04/24 | 7,150 | 7,180 | 7,070 | 7,070 | -10 | -0.1% | 5,800 |
| 2024/04/23 | 7,070 | 7,110 | 7,050 | 7,080 | +60 | +0.9% | 5,100 |
| 2024/04/22 | 7,000 | 7,130 | 6,980 | 7,020 | +20 | +0.3% | 10,400 |
| 2024/04/19 | 7,150 | 7,150 | 6,900 | 7,000 | -180 | -2.5% | 13,100 |
| 2024/04/18 | 7,060 | 7,200 | 7,060 | 7,180 | +120 | +1.7% | 3,200 |
| 2024/04/17 | 7,180 | 7,180 | 7,010 | 7,060 | -120 | -1.7% | 7,800 |
| 2024/04/16 | 7,220 | 7,230 | 7,150 | 7,180 | -20 | -0.3% | 9,800 |
| 2024/04/15 | 7,240 | 7,260 | 7,200 | 7,200 | -170 | -2.3% | 5,800 |
| 2024/04/12 | 7,290 | 7,430 | 7,240 | 7,370 | +130 | +1.8% | 9,900 |
| 2024/04/11 | 7,200 | 7,290 | 7,150 | 7,240 | +30 | +0.4% | 8,400 |
| 2024/04/10 | 7,200 | 7,310 | 7,200 | 7,210 | -140 | -1.9% | 5,600 |
| 2024/04/09 | 7,290 | 7,400 | 7,290 | 7,350 | +10 | +0.1% | 5,200 |
| 2024/04/08 | 7,460 | 7,460 | 7,310 | 7,340 | +30 | +0.4% | 5,700 |
| 2024/04/05 | 7,160 | 7,320 | 7,160 | 7,310 | +50 | +0.7% | 6,100 |
| 2024/04/04 | 7,440 | 7,550 | 7,240 | 7,260 | -30 | -0.4% | 16,200 |
| 2024/04/03 | 7,300 | 7,380 | 7,220 | 7,290 | -120 | -1.6% | 10,800 |
| 2024/04/02 | 7,770 | 7,800 | 7,390 | 7,410 | -360 | -4.6% | 22,400 |
| 2024/04/01 | 7,860 | 7,920 | 7,690 | 7,770 | -150 | -1.9% | 19,400 |
| 2024/03/29 | 7,580 | 7,980 | 7,580 | 7,920 | +320 | +4.2% | 33,200 |
| 2024/03/28 | 7,670 | 7,730 | 7,590 | 7,600 | -30 | -0.4% | 77,200 |
201～
250
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
