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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 6,180 | 6,230 | 6,100 | 6,110 | -70 | -1.1% | 5,300 |
| 2025/07/03 | 6,210 | 6,250 | 6,170 | 6,180 | -60 | -1% | 5,300 |
| 2025/07/02 | 6,140 | 6,300 | 6,080 | 6,240 | +100 | +1.6% | 20,200 |
| 2025/07/01 | 6,110 | 6,180 | 6,100 | 6,140 | -40 | -0.6% | 15,000 |
| 2025/06/30 | 6,170 | 6,200 | 6,110 | 6,180 | +50 | +0.8% | 15,700 |
| 2025/06/27 | 6,040 | 6,170 | 6,040 | 6,130 | +120 | +2% | 24,300 |
| 2025/06/26 | 5,940 | 6,040 | 5,890 | 6,010 | +70 | +1.2% | 24,800 |
| 2025/06/25 | 5,990 | 5,990 | 5,880 | 5,940 | -40 | -0.7% | 14,400 |
| 2025/06/24 | 5,970 | 5,990 | 5,910 | 5,980 | +40 | +0.7% | 8,200 |
| 2025/06/23 | 5,900 | 5,980 | 5,830 | 5,940 | +40 | +0.7% | 14,000 |
| 2025/06/20 | 5,850 | 5,900 | 5,760 | 5,900 | +50 | +0.9% | 59,700 |
| 2025/06/19 | 5,930 | 5,930 | 5,810 | 5,850 | -80 | -1.3% | 15,400 |
| 2025/06/18 | 5,980 | 6,020 | 5,930 | 5,930 | -60 | -1% | 13,800 |
| 2025/06/17 | 6,100 | 6,100 | 5,980 | 5,990 | -110 | -1.8% | 18,300 |
| 2025/06/16 | 6,250 | 6,370 | 6,050 | 6,100 | -150 | -2.4% | 17,400 |
| 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 |
1～
50
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
