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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 6,210 | 6,280 | 6,120 | 6,140 | -70 | -1.1% | 11,300 |
| 2025/04/28 | 6,160 | 6,270 | 6,160 | 6,210 | +50 | +0.8% | 11,400 |
| 2025/04/25 | 6,120 | 6,200 | 6,040 | 6,160 | +110 | +1.8% | 11,600 |
| 2025/04/24 | 6,210 | 6,260 | 6,050 | 6,050 | -160 | -2.6% | 20,300 |
| 2025/04/23 | 6,300 | 6,310 | 6,210 | 6,210 | -100 | -1.6% | 20,200 |
| 2025/04/22 | 6,310 | 6,420 | 6,310 | 6,310 | +20 | +0.3% | 13,700 |
| 2025/04/21 | 6,230 | 6,300 | 6,150 | 6,290 | +50 | +0.8% | 7,900 |
| 2025/04/18 | 6,100 | 6,250 | 6,100 | 6,240 | +170 | +2.8% | 11,700 |
| 2025/04/17 | 6,030 | 6,070 | 6,020 | 6,070 | +30 | +0.5% | 6,200 |
| 2025/04/16 | 5,950 | 6,040 | 5,940 | 6,040 | +80 | +1.3% | 14,200 |
| 2025/04/15 | 5,970 | 6,000 | 5,960 | 5,960 | -20 | -0.3% | 7,000 |
| 2025/04/14 | 6,020 | 6,050 | 5,920 | 5,980 | +10 | +0.2% | 10,500 |
| 2025/04/11 | 5,710 | 6,020 | 5,620 | 5,970 | +160 | +2.8% | 18,800 |
| 2025/04/10 | 5,760 | 5,840 | 5,650 | 5,810 | +320 | +5.8% | 23,900 |
| 2025/04/09 | 5,470 | 5,530 | 5,380 | 5,490 | -120 | -2.1% | 19,000 |
| 2025/04/08 | 5,370 | 5,670 | 5,350 | 5,610 | +440 | +8.5% | 27,400 |
| 2025/04/07 | 5,190 | 5,310 | 5,060 | 5,170 | -310 | -5.7% | 31,600 |
| 2025/04/04 | 5,500 | 5,560 | 5,330 | 5,480 | -120 | -2.1% | 41,900 |
| 2025/04/03 | 5,580 | 5,670 | 5,440 | 5,600 | -170 | -2.9% | 29,500 |
| 2025/04/02 | 5,780 | 5,840 | 5,740 | 5,770 | +10 | +0.2% | 29,800 |
| 2025/04/01 | 6,080 | 6,100 | 5,760 | 5,760 | -240 | -4% | 46,000 |
| 2025/03/31 | 6,180 | 6,180 | 6,000 | 6,000 | -250 | -4% | 39,600 |
| 2025/03/28 | 6,550 | 6,550 | 6,200 | 6,250 | -400 | -6% | 94,400 |
| 2025/03/27 | 6,670 | 6,750 | 6,640 | 6,650 | -10 | -0.2% | 48,900 |
| 2025/03/26 | 6,680 | 6,680 | 6,590 | 6,660 | -20 | -0.3% | 43,000 |
| 2025/03/25 | 6,680 | 6,700 | 6,590 | 6,680 | +60 | +0.9% | 26,300 |
| 2025/03/24 | 6,750 | 6,750 | 6,580 | 6,620 | -70 | -1% | 45,500 |
| 2025/03/21 | 6,630 | 6,750 | 6,630 | 6,690 | +20 | +0.3% | 28,300 |
| 2025/03/19 | 6,650 | 6,730 | 6,650 | 6,670 | -10 | -0.1% | 16,900 |
| 2025/03/18 | 6,700 | 6,720 | 6,660 | 6,680 | +40 | +0.6% | 14,800 |
| 2025/03/17 | 6,600 | 6,680 | 6,600 | 6,640 | +40 | +0.6% | 32,200 |
| 2025/03/14 | 6,740 | 6,740 | 6,560 | 6,600 | -170 | -2.5% | 24,800 |
| 2025/03/13 | 6,860 | 6,890 | 6,730 | 6,770 | -90 | -1.3% | 16,600 |
| 2025/03/12 | 6,810 | 6,900 | 6,810 | 6,860 | +10 | +0.1% | 11,600 |
| 2025/03/11 | 6,820 | 6,860 | 6,780 | 6,850 | -50 | -0.7% | 20,300 |
| 2025/03/10 | 6,880 | 6,950 | 6,850 | 6,900 | +20 | +0.3% | 16,900 |
| 2025/03/07 | 6,910 | 6,950 | 6,820 | 6,880 | -80 | -1.1% | 20,200 |
| 2025/03/06 | 6,870 | 7,010 | 6,870 | 6,960 | +110 | +1.6% | 20,700 |
| 2025/03/05 | 6,800 | 6,910 | 6,770 | 6,850 | +90 | +1.3% | 34,100 |
| 2025/03/04 | 6,690 | 6,760 | 6,630 | 6,760 | +70 | +1% | 24,900 |
| 2025/03/03 | 6,700 | 6,790 | 6,650 | 6,690 | +40 | +0.6% | 24,200 |
| 2025/02/28 | 6,650 | 6,730 | 6,640 | 6,650 | -60 | -0.9% | 20,200 |
| 2025/02/27 | 6,630 | 6,720 | 6,620 | 6,710 | +80 | +1.2% | 14,000 |
| 2025/02/26 | 6,670 | 6,700 | 6,550 | 6,630 | -70 | -1% | 17,700 |
| 2025/02/25 | 6,600 | 6,710 | 6,590 | 6,700 | +70 | +1.1% | 17,800 |
| 2025/02/21 | 6,600 | 6,640 | 6,540 | 6,630 | +30 | +0.5% | 11,700 |
| 2025/02/20 | 6,530 | 6,600 | 6,510 | 6,600 | +30 | +0.5% | 14,100 |
| 2025/02/19 | 6,670 | 6,670 | 6,530 | 6,570 | -100 | -1.5% | 12,900 |
| 2025/02/18 | 6,610 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 7,900 |
| 2025/02/17 | 6,670 | 6,690 | 6,610 | 6,620 | -10 | -0.2% | 7,500 |
1～
50
件表示中 / 6944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 | +10.5% | +16.0% | 0.98% | 21.95倍 | 1.58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 |
| ｉｓｐａｃｅ | 105,300円 | +89.5% | - | 0.00% | - | 20.67倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 乃村工 | 84,500円 | +3.2% | +6.0% | 4.02% | 13.46倍 | 1.74倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| インフォマート | 34,900円 | +24.7% | +92.3% | 1.28% | 58.26倍 | 7.24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％ |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40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 |
市場注目の銘柄
チャート関連のコラム
