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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/06 | 6,620 | 6,620 | 6,340 | 6,370 | -270 | -4.1% | 31,000 |
| 2023/04/05 | 6,770 | 6,770 | 6,620 | 6,640 | -190 | -2.8% | 20,400 |
| 2023/04/04 | 6,910 | 6,910 | 6,790 | 6,830 | -80 | -1.2% | 19,600 |
| 2023/04/03 | 6,900 | 6,960 | 6,880 | 6,910 | +80 | +1.2% | 17,000 |
| 2023/03/31 | 6,910 | 6,940 | 6,800 | 6,830 | -80 | -1.2% | 16,100 |
| 2023/03/30 | 6,750 | 6,940 | 6,710 | 6,910 | -60 | -0.9% | 52,500 |
| 2023/03/29 | 6,880 | 6,970 | 6,850 | 6,970 | +70 | +1% | 53,000 |
| 2023/03/28 | 6,920 | 6,950 | 6,870 | 6,900 | -20 | -0.3% | 21,200 |
| 2023/03/27 | 7,040 | 7,070 | 6,920 | 6,920 | -70 | -1% | 36,800 |
| 2023/03/24 | 6,990 | 7,020 | 6,910 | 6,990 | +20 | +0.3% | 12,900 |
| 2023/03/23 | 7,000 | 7,020 | 6,900 | 6,970 | +10 | +0.1% | 17,600 |
| 2023/03/22 | 6,970 | 7,040 | 6,950 | 6,960 | +120 | +1.8% | 14,100 |
| 2023/03/20 | 7,050 | 7,050 | 6,840 | 6,840 | -220 | -3.1% | 22,700 |
| 2023/03/17 | 7,130 | 7,200 | 7,050 | 7,060 | -40 | -0.6% | 11,900 |
| 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 |
501～
550
件表示中 / 6946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 | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88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 |
| 藤田観 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47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 |
| 乃村工 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71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 |
| 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 |
| アストロスケール | 78,900円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
