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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 6,420 | 6,540 | 6,420 | 6,460 | +60 | +0.9% | 7,100 |
| 2023/11/13 | 6,640 | 6,640 | 6,400 | 6,400 | -190 | -2.9% | 9,400 |
| 2023/11/10 | 6,570 | 6,590 | 6,500 | 6,590 | -60 | -0.9% | 8,000 |
| 2023/11/09 | 6,590 | 6,670 | 6,570 | 6,650 | +70 | +1.1% | 6,200 |
| 2023/11/08 | 6,630 | 6,630 | 6,510 | 6,580 | -30 | -0.5% | 10,300 |
| 2023/11/07 | 6,570 | 6,630 | 6,520 | 6,610 | +20 | +0.3% | 11,900 |
| 2023/11/06 | 6,470 | 6,600 | 6,430 | 6,590 | +220 | +3.5% | 19,000 |
| 2023/11/02 | 6,200 | 6,400 | 6,200 | 6,370 | +180 | +2.9% | 18,400 |
| 2023/11/01 | 6,220 | 6,250 | 6,160 | 6,190 | +70 | +1.1% | 27,000 |
| 2023/10/31 | 6,210 | 6,220 | 5,980 | 6,120 | -70 | -1.1% | 43,300 |
| 2023/10/30 | 6,370 | 6,390 | 6,130 | 6,190 | -230 | -3.6% | 118,500 |
| 2023/10/27 | 6,380 | 6,500 | 6,380 | 6,420 | +50 | +0.8% | 15,100 |
301～
350
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
