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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/02/02 | 7,850 | 7,850 | 7,740 | 7,760 | -30 | -0.4% | 8,600 |
| 2023/02/01 | 7,960 | 8,140 | 7,780 | 7,790 | -170 | -2.1% | 16,300 |
| 2023/01/31 | 7,900 | 7,990 | 7,830 | 7,960 | +90 | +1.1% | 11,600 |
| 2023/01/30 | 7,840 | 8,000 | 7,820 | 7,870 | +30 | +0.4% | 13,800 |
| 2023/01/27 | 7,900 | 7,900 | 7,790 | 7,840 | -30 | -0.4% | 13,700 |
| 2023/01/26 | 7,950 | 7,950 | 7,830 | 7,870 | -80 | -1% | 8,200 |
| 2023/01/25 | 7,980 | 7,990 | 7,900 | 7,950 | +10 | +0.1% | 6,700 |
551～
600
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
