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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 6,260 | 6,320 | 6,170 | 6,250 | -30 | -0.5% | 11,900 |
| 2025/06/12 | 6,230 | 6,300 | 6,210 | 6,280 | +50 | +0.8% | 10,500 |
| 2025/06/11 | 6,190 | 6,240 | 6,180 | 6,230 | +10 | +0.2% | 8,600 |
| 2025/06/10 | 6,010 | 6,240 | 6,010 | 6,220 | +210 | +3.5% | 17,200 |
| 2025/06/09 | 6,050 | 6,050 | 5,990 | 6,010 | -80 | -1.3% | 14,100 |
| 2025/06/06 | 6,040 | 6,120 | 6,040 | 6,090 | +40 | +0.7% | 6,400 |
| 2025/06/05 | 6,060 | 6,110 | 6,050 | 6,050 | -10 | -0.2% | 6,900 |
| 2025/06/04 | 6,120 | 6,120 | 6,040 | 6,060 | -60 | -1% | 8,300 |
| 2025/06/03 | 6,150 | 6,150 | 6,090 | 6,120 | -30 | -0.5% | 8,000 |
| 2025/06/02 | 6,130 | 6,190 | 6,130 | 6,150 | ±0 | ±0% | 8,200 |
| 2025/05/30 | 6,160 | 6,250 | 6,150 | 6,150 | -110 | -1.8% | 16,400 |
| 2025/05/29 | 6,160 | 6,290 | 6,160 | 6,260 | +100 | +1.6% | 10,300 |
| 2025/05/28 | 6,230 | 6,230 | 6,160 | 6,160 | -40 | -0.6% | 9,100 |
| 2025/05/27 | 6,240 | 6,240 | 6,160 | 6,200 | ±0 | ±0% | 5,200 |
| 2025/05/26 | 6,150 | 6,210 | 6,150 | 6,200 | +70 | +1.1% | 9,100 |
| 2025/05/23 | 6,170 | 6,170 | 6,080 | 6,130 | +30 | +0.5% | 7,700 |
| 2025/05/22 | 6,200 | 6,240 | 6,100 | 6,100 | -140 | -2.2% | 9,400 |
| 2025/05/21 | 6,270 | 6,330 | 6,230 | 6,240 | -40 | -0.6% | 4,300 |
| 2025/05/20 | 6,390 | 6,460 | 6,260 | 6,280 | -100 | -1.6% | 10,700 |
| 2025/05/19 | 6,520 | 6,560 | 6,310 | 6,380 | -170 | -2.6% | 14,000 |
| 2025/05/16 | 6,250 | 6,630 | 6,250 | 6,550 | +210 | +3.3% | 24,900 |
| 2025/05/15 | 6,270 | 6,410 | 6,270 | 6,340 | -30 | -0.5% | 11,000 |
| 2025/05/14 | 6,360 | 6,410 | 6,290 | 6,370 | ±0 | ±0% | 7,400 |
| 2025/05/13 | 6,400 | 6,400 | 6,320 | 6,370 | +70 | +1.1% | 11,400 |
| 2025/05/12 | 6,280 | 6,360 | 6,280 | 6,300 | -30 | -0.5% | 3,800 |
| 2025/05/09 | 6,170 | 6,370 | 6,170 | 6,330 | +160 | +2.6% | 10,000 |
| 2025/05/08 | 6,120 | 6,220 | 6,060 | 6,170 | +50 | +0.8% | 9,900 |
| 2025/05/07 | 6,090 | 6,170 | 6,080 | 6,120 | +30 | +0.5% | 6,100 |
| 2025/05/02 | 6,100 | 6,130 | 5,990 | 6,090 | -10 | -0.2% | 13,000 |
| 2025/05/01 | 6,140 | 6,260 | 6,050 | 6,100 | -40 | -0.7% | 11,800 |
| 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 |
1～
50
件表示中 / 6974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 | 625,000円 | +7.7% | +18.7% | 0.96% | 24.42倍 | 1.62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 |
| 乃村工 | 89,200円 | +3.2% | +6.0% | 3.81% | 14.22倍 | 1.83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 | 40,800円 | +24.7% | +92.3% | 1.09% | 68.11倍 | 8.46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％ |
| Ｍ＆Ａキャピ | 299,000円 | +23.4% | +27.0% | 1.73% | 17.31倍 | 2.33倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 127,400円 | +4.5% | +4.7% | 4.71% | 11.69倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
