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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 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 |
251～
300
件表示中 / 6989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 | 611,000円 | +7.7% | +18.7% | 0.98% | 23.87倍 | 1.59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 |
| シグマクシスＨ | 118,800円 | +14.1% | +20.1% | 2.19% | 20.29倍 | 6.96倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| インフォマート | 40,300円 | +24.7% | +92.3% | 1.11% | 67.28倍 | 8.36倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| ベル２４ＨＤ | 131,300円 | +4.5% | +4.7% | 4.57% | 12.05倍 | 1.39倍 |
|
コールセンター（ＣＲＭ）大手。コンタクトセンター（ＳＣ事業）と業務改革支援（ＳＢ事業）展開 |
| ＵＴ ＧＲＯＵＰ | 242,600円 | +0.8% | +42.7% | 6.71% | 12.10倍 | 3.19倍 |
|
製造業向け人材派遣が主力。半導体向けや自動車向けが強い。ベトナムなど海外事業も手がける |
市場注目の銘柄
チャート関連のコラム
