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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,760 | 6,790 | 6,700 | 6,750 | -10 | -0.1% | 9,300 |
| 2023/06/19 | 6,740 | 6,780 | 6,680 | 6,760 | -80 | -1.2% | 10,100 |
| 2023/06/16 | 6,790 | 6,880 | 6,670 | 6,840 | +130 | +1.9% | 20,000 |
| 2023/06/15 | 6,740 | 6,740 | 6,660 | 6,710 | -30 | -0.4% | 8,100 |
| 2023/06/14 | 6,720 | 6,760 | 6,690 | 6,740 | +70 | +1% | 11,700 |
| 2023/06/13 | 6,700 | 6,730 | 6,660 | 6,670 | +10 | +0.2% | 10,000 |
| 2023/06/12 | 6,630 | 6,660 | 6,610 | 6,660 | +100 | +1.5% | 5,400 |
| 2023/06/09 | 6,580 | 6,630 | 6,540 | 6,560 | -20 | -0.3% | 11,300 |
| 2023/06/08 | 6,480 | 6,630 | 6,480 | 6,580 | ±0 | ±0% | 16,700 |
| 2023/06/07 | 6,660 | 6,680 | 6,540 | 6,580 | -70 | -1.1% | 14,900 |
| 2023/06/06 | 6,590 | 6,660 | 6,450 | 6,650 | +60 | +0.9% | 14,700 |
| 2023/06/05 | 6,450 | 6,620 | 6,410 | 6,590 | +240 | +3.8% | 16,700 |
| 2023/06/02 | 6,180 | 6,370 | 6,180 | 6,350 | +180 | +2.9% | 20,300 |
| 2023/06/01 | 6,000 | 6,230 | 6,000 | 6,170 | +120 | +2% | 19,000 |
| 2023/05/31 | 6,030 | 6,070 | 5,980 | 6,050 | ±0 | ±0% | 65,400 |
| 2023/05/30 | 6,090 | 6,110 | 6,010 | 6,050 | -40 | -0.7% | 12,500 |
| 2023/05/29 | 6,210 | 6,210 | 6,080 | 6,090 | -20 | -0.3% | 7,400 |
| 2023/05/26 | 6,240 | 6,240 | 6,100 | 6,110 | -90 | -1.5% | 16,100 |
| 2023/05/25 | 6,130 | 6,240 | 6,100 | 6,200 | +130 | +2.1% | 14,900 |
| 2023/05/24 | 6,200 | 6,200 | 6,030 | 6,070 | -130 | -2.1% | 22,500 |
| 2023/05/23 | 6,350 | 6,410 | 6,190 | 6,200 | -230 | -3.6% | 20,400 |
| 2023/05/22 | 6,380 | 6,430 | 6,320 | 6,430 | +10 | +0.2% | 12,100 |
| 2023/05/19 | 6,540 | 6,540 | 6,410 | 6,420 | -70 | -1.1% | 20,100 |
| 2023/05/18 | 6,500 | 6,520 | 6,440 | 6,490 | -10 | -0.2% | 9,300 |
| 2023/05/17 | 6,550 | 6,590 | 6,480 | 6,500 | -50 | -0.8% | 14,500 |
| 2023/05/16 | 6,590 | 6,590 | 6,510 | 6,550 | -40 | -0.6% | 10,100 |
| 2023/05/15 | 6,530 | 6,610 | 6,460 | 6,590 | +60 | +0.9% | 10,500 |
| 2023/05/12 | 6,400 | 6,540 | 6,380 | 6,530 | +130 | +2% | 15,500 |
| 2023/05/11 | 6,420 | 6,420 | 6,360 | 6,400 | +20 | +0.3% | 4,500 |
| 2023/05/10 | 6,420 | 6,420 | 6,310 | 6,380 | -40 | -0.6% | 10,000 |
| 2023/05/09 | 6,370 | 6,430 | 6,360 | 6,420 | +100 | +1.6% | 10,000 |
| 2023/05/08 | 6,310 | 6,370 | 6,300 | 6,320 | +30 | +0.5% | 10,800 |
| 2023/05/02 | 6,380 | 6,380 | 6,270 | 6,290 | -70 | -1.1% | 14,900 |
| 2023/05/01 | 6,340 | 6,370 | 6,290 | 6,360 | +30 | +0.5% | 18,300 |
| 2023/04/28 | 6,270 | 6,330 | 6,210 | 6,330 | +120 | +1.9% | 14,100 |
| 2023/04/27 | 6,200 | 6,240 | 6,190 | 6,210 | -10 | -0.2% | 9,600 |
| 2023/04/26 | 6,220 | 6,230 | 6,160 | 6,220 | -30 | -0.5% | 11,600 |
| 2023/04/25 | 6,300 | 6,360 | 6,210 | 6,250 | +30 | +0.5% | 18,900 |
| 2023/04/24 | 6,230 | 6,270 | 6,200 | 6,220 | ±0 | ±0% | 10,600 |
| 2023/04/21 | 6,260 | 6,280 | 6,220 | 6,220 | -40 | -0.6% | 6,700 |
| 2023/04/20 | 6,240 | 6,290 | 6,240 | 6,260 | -20 | -0.3% | 13,500 |
| 2023/04/19 | 6,280 | 6,300 | 6,180 | 6,280 | -50 | -0.8% | 17,100 |
| 2023/04/18 | 6,390 | 6,420 | 6,300 | 6,330 | +10 | +0.2% | 21,700 |
| 2023/04/17 | 6,400 | 6,400 | 6,320 | 6,320 | -30 | -0.5% | 11,400 |
| 2023/04/14 | 6,340 | 6,410 | 6,330 | 6,350 | +30 | +0.5% | 14,200 |
| 2023/04/13 | 6,320 | 6,370 | 6,290 | 6,320 | ±0 | ±0% | 14,500 |
| 2023/04/12 | 6,430 | 6,430 | 6,320 | 6,320 | -150 | -2.3% | 15,400 |
| 2023/04/11 | 6,360 | 6,500 | 6,360 | 6,470 | +140 | +2.2% | 11,600 |
| 2023/04/10 | 6,500 | 6,540 | 6,330 | 6,330 | -120 | -1.9% | 14,400 |
| 2023/04/07 | 6,460 | 6,500 | 6,370 | 6,450 | +80 | +1.3% | 18,300 |
501～
550
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
