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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,770 | 7,850 | 7,480 | 7,630 | -50 | -0.7% | 58,200 |
| 2024/03/26 | 7,620 | 7,700 | 7,600 | 7,680 | +70 | +0.9% | 33,600 |
| 2024/03/25 | 7,770 | 7,770 | 7,610 | 7,610 | -100 | -1.3% | 29,300 |
| 2024/03/22 | 7,690 | 7,710 | 7,580 | 7,710 | +80 | +1% | 17,900 |
| 2024/03/21 | 7,690 | 7,690 | 7,590 | 7,630 | +60 | +0.8% | 16,900 |
| 2024/03/19 | 7,670 | 7,750 | 7,530 | 7,570 | -40 | -0.5% | 40,500 |
| 2024/03/18 | 7,520 | 7,610 | 7,520 | 7,610 | +140 | +1.9% | 16,000 |
| 2024/03/15 | 7,420 | 7,540 | 7,420 | 7,470 | +50 | +0.7% | 13,600 |
| 2024/03/14 | 7,370 | 7,440 | 7,350 | 7,420 | +50 | +0.7% | 8,700 |
| 2024/03/13 | 7,410 | 7,410 | 7,310 | 7,370 | -10 | -0.1% | 7,900 |
| 2024/03/12 | 7,240 | 7,380 | 7,200 | 7,380 | +130 | +1.8% | 13,000 |
| 2024/03/11 | 7,420 | 7,420 | 7,130 | 7,250 | -210 | -2.8% | 46,000 |
| 2024/03/08 | 7,460 | 7,500 | 7,400 | 7,460 | -40 | -0.5% | 29,200 |
| 2024/03/07 | 7,550 | 7,630 | 7,470 | 7,500 | ±0 | ±0% | 21,900 |
| 2024/03/06 | 7,530 | 7,660 | 7,460 | 7,500 | -90 | -1.2% | 14,400 |
| 2024/03/05 | 7,430 | 7,590 | 7,430 | 7,590 | +70 | +0.9% | 9,800 |
| 2024/03/04 | 7,420 | 7,550 | 7,350 | 7,520 | +100 | +1.3% | 16,200 |
| 2024/03/01 | 7,390 | 7,420 | 7,310 | 7,420 | +40 | +0.5% | 6,900 |
| 2024/02/29 | 7,470 | 7,490 | 7,300 | 7,380 | -70 | -0.9% | 15,400 |
| 2024/02/28 | 7,250 | 7,460 | 7,250 | 7,450 | +200 | +2.8% | 16,400 |
| 2024/02/27 | 7,210 | 7,250 | 7,180 | 7,250 | +80 | +1.1% | 13,200 |
| 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 |
251～
300
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
