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 |
|---|---|---|---|---|---|---|---|
| 2023/03/16 | 7,010 | 7,130 | 7,000 | 7,100 | -100 | -1.4% | 18,000 |
| 2023/03/15 | 7,240 | 7,310 | 7,130 | 7,200 | +10 | +0.1% | 18,300 |
| 2023/03/14 | 7,360 | 7,360 | 7,150 | 7,190 | -250 | -3.4% | 20,600 |
| 2023/03/13 | 7,650 | 7,650 | 7,360 | 7,440 | -210 | -2.7% | 20,000 |
| 2023/03/10 | 7,590 | 7,680 | 7,590 | 7,650 | -30 | -0.4% | 16,900 |
| 2023/03/09 | 7,600 | 7,720 | 7,600 | 7,680 | +100 | +1.3% | 20,400 |
| 2023/03/08 | 7,510 | 7,620 | 7,510 | 7,580 | +40 | +0.5% | 10,500 |
| 2023/03/07 | 7,560 | 7,600 | 7,530 | 7,540 | +20 | +0.3% | 16,400 |
| 2023/03/06 | 7,480 | 7,600 | 7,460 | 7,520 | +40 | +0.5% | 16,700 |
| 2023/03/03 | 7,500 | 7,570 | 7,450 | 7,480 | -60 | -0.8% | 22,800 |
| 2023/03/02 | 7,570 | 7,610 | 7,510 | 7,540 | -50 | -0.7% | 9,100 |
| 2023/03/01 | 7,600 | 7,650 | 7,560 | 7,590 | -30 | -0.4% | 11,800 |
| 2023/02/28 | 7,610 | 7,650 | 7,600 | 7,620 | +10 | +0.1% | 10,100 |
| 2023/02/27 | 7,630 | 7,680 | 7,580 | 7,610 | -30 | -0.4% | 10,500 |
| 2023/02/24 | 7,570 | 7,640 | 7,510 | 7,640 | +70 | +0.9% | 17,400 |
| 2023/02/22 | 7,560 | 7,630 | 7,420 | 7,570 | -110 | -1.4% | 17,900 |
| 2023/02/21 | 7,630 | 7,740 | 7,610 | 7,680 | +80 | +1.1% | 11,800 |
| 2023/02/20 | 7,640 | 7,660 | 7,590 | 7,600 | -10 | -0.1% | 4,800 |
| 2023/02/17 | 7,510 | 7,640 | 7,490 | 7,610 | +30 | +0.4% | 14,000 |
| 2023/02/16 | 7,500 | 7,580 | 7,490 | 7,580 | +110 | +1.5% | 20,400 |
| 2023/02/15 | 7,490 | 7,560 | 7,400 | 7,470 | -20 | -0.3% | 20,900 |
| 2023/02/14 | 7,540 | 7,590 | 7,490 | 7,490 | +60 | +0.8% | 5,300 |
| 2023/02/13 | 7,490 | 7,490 | 7,400 | 7,430 | -60 | -0.8% | 3,700 |
| 2023/02/10 | 7,470 | 7,530 | 7,410 | 7,490 | +20 | +0.3% | 7,400 |
| 2023/02/09 | 7,400 | 7,490 | 7,380 | 7,470 | +10 | +0.1% | 9,600 |
| 2023/02/08 | 7,540 | 7,550 | 7,460 | 7,460 | -130 | -1.7% | 7,400 |
| 2023/02/07 | 7,750 | 7,760 | 7,580 | 7,590 | -50 | -0.7% | 4,700 |
| 2023/02/06 | 7,690 | 7,700 | 7,610 | 7,640 | -50 | -0.7% | 7,700 |
| 2023/02/03 | 7,720 | 7,750 | 7,670 | 7,690 | -70 | -0.9% | 10,500 |
| 2023/02/02 | 7,850 | 7,850 | 7,740 | 7,760 | -30 | -0.4% | 8,600 |
| 2023/02/01 | 7,960 | 8,140 | 7,780 | 7,790 | -170 | -2.1% | 16,300 |
| 2023/01/31 | 7,900 | 7,990 | 7,830 | 7,960 | +90 | +1.1% | 11,600 |
| 2023/01/30 | 7,840 | 8,000 | 7,820 | 7,870 | +30 | +0.4% | 13,800 |
| 2023/01/27 | 7,900 | 7,900 | 7,790 | 7,840 | -30 | -0.4% | 13,700 |
| 2023/01/26 | 7,950 | 7,950 | 7,830 | 7,870 | -80 | -1% | 8,200 |
| 2023/01/25 | 7,980 | 7,990 | 7,900 | 7,950 | +10 | +0.1% | 6,700 |
| 2023/01/24 | 7,760 | 7,950 | 7,730 | 7,940 | +250 | +3.3% | 14,800 |
| 2023/01/23 | 7,740 | 7,750 | 7,630 | 7,690 | -60 | -0.8% | 7,600 |
| 2023/01/20 | 7,620 | 7,790 | 7,560 | 7,750 | +130 | +1.7% | 7,200 |
| 2023/01/19 | 7,560 | 7,640 | 7,560 | 7,620 | -80 | -1% | 7,500 |
| 2023/01/18 | 7,750 | 7,750 | 7,610 | 7,700 | +20 | +0.3% | 8,900 |
| 2023/01/17 | 7,530 | 7,710 | 7,530 | 7,680 | +220 | +2.9% | 8,200 |
| 2023/01/16 | 7,440 | 7,590 | 7,420 | 7,460 | -10 | -0.1% | 5,200 |
| 2023/01/13 | 7,620 | 7,650 | 7,440 | 7,470 | -260 | -3.4% | 9,300 |
| 2023/01/12 | 7,570 | 7,730 | 7,570 | 7,730 | +120 | +1.6% | 5,100 |
| 2023/01/11 | 7,570 | 7,700 | 7,540 | 7,610 | +160 | +2.1% | 5,200 |
| 2023/01/10 | 7,650 | 7,760 | 7,440 | 7,450 | -220 | -2.9% | 10,300 |
| 2023/01/06 | 7,460 | 7,770 | 7,450 | 7,670 | +210 | +2.8% | 19,800 |
| 2023/01/05 | 7,430 | 7,510 | 7,390 | 7,460 | +30 | +0.4% | 7,500 |
| 2023/01/04 | 7,480 | 7,480 | 7,330 | 7,430 | -70 | -0.9% | 10,300 |
401～
450
件表示中 / 6825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 | 682,000円 | +10.5% | +16.3% | 0.88% | 28.96倍 | 1.78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 |
| 藤田観 | 935,000円 | +16.2% | +55.3% | 0.32% | 14.74倍 | 3.71倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| タイミー | 116,600円 | +70.7% | +88.3% | 0.00% | 49.76倍 | 15.65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 |
| 日管財ＨＤ | 266,500円 | +11.3% | +9.4% | 2.03% | 16.13倍 | 1.45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 |
| カナモト | 276,200円 | +4.0% | +14.5% | 2.72% | 11.79倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
