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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/24 | 7,760 | 7,950 | 7,730 | 7,940 | +250 | +3.3% | 14,800 |
| 2023/01/23 | 7,740 | 7,750 | 7,630 | 7,690 | -60 | -0.8% | 7,600 |
| 2023/01/20 | 7,620 | 7,790 | 7,560 | 7,750 | +130 | +1.7% | 7,200 |
| 2023/01/19 | 7,560 | 7,640 | 7,560 | 7,620 | -80 | -1% | 7,500 |
| 2023/01/18 | 7,750 | 7,750 | 7,610 | 7,700 | +20 | +0.3% | 8,900 |
| 2023/01/17 | 7,530 | 7,710 | 7,530 | 7,680 | +220 | +2.9% | 8,200 |
| 2023/01/16 | 7,440 | 7,590 | 7,420 | 7,460 | -10 | -0.1% | 5,200 |
| 2023/01/13 | 7,620 | 7,650 | 7,440 | 7,470 | -260 | -3.4% | 9,300 |
| 2023/01/12 | 7,570 | 7,730 | 7,570 | 7,730 | +120 | +1.6% | 5,100 |
| 2023/01/11 | 7,570 | 7,700 | 7,540 | 7,610 | +160 | +2.1% | 5,200 |
| 2023/01/10 | 7,650 | 7,760 | 7,440 | 7,450 | -220 | -2.9% | 10,300 |
| 2023/01/06 | 7,460 | 7,770 | 7,450 | 7,670 | +210 | +2.8% | 19,800 |
| 2023/01/05 | 7,430 | 7,510 | 7,390 | 7,460 | +30 | +0.4% | 7,500 |
| 2023/01/04 | 7,480 | 7,480 | 7,330 | 7,430 | -70 | -0.9% | 10,300 |
| 2022/12/30 | 7,560 | 7,610 | 7,460 | 7,500 | +10 | +0.1% | 21,600 |
| 2022/12/29 | 7,320 | 7,560 | 7,210 | 7,490 | +170 | +2.3% | 16,900 |
| 2022/12/28 | 7,340 | 7,340 | 7,160 | 7,320 | -20 | -0.3% | 11,700 |
| 2022/12/27 | 7,300 | 7,450 | 7,230 | 7,340 | +120 | +1.7% | 28,400 |
| 2022/12/26 | 7,160 | 7,230 | 7,060 | 7,220 | +130 | +1.8% | 32,700 |
| 2022/12/23 | 7,010 | 7,090 | 6,990 | 7,090 | +70 | +1% | 40,300 |
| 2022/12/22 | 6,940 | 7,070 | 6,930 | 7,020 | +110 | +1.6% | 22,800 |
| 2022/12/21 | 7,040 | 7,040 | 6,850 | 6,910 | -90 | -1.3% | 28,100 |
| 2022/12/20 | 7,270 | 7,290 | 6,960 | 7,000 | -240 | -3.3% | 19,500 |
| 2022/12/19 | 7,360 | 7,360 | 7,230 | 7,240 | -120 | -1.6% | 9,400 |
| 2022/12/16 | 7,290 | 7,450 | 7,280 | 7,360 | -30 | -0.4% | 21,600 |
| 2022/12/15 | 7,320 | 7,450 | 7,320 | 7,390 | +70 | +1% | 8,200 |
| 2022/12/14 | 7,420 | 7,420 | 7,210 | 7,320 | -60 | -0.8% | 8,700 |
| 2022/12/13 | 7,370 | 7,520 | 7,340 | 7,380 | +50 | +0.7% | 19,100 |
| 2022/12/12 | 7,220 | 7,380 | 7,170 | 7,330 | +180 | +2.5% | 10,800 |
| 2022/12/09 | 6,940 | 7,150 | 6,940 | 7,150 | +170 | +2.4% | 12,900 |
| 2022/12/08 | 7,090 | 7,090 | 6,960 | 6,980 | -60 | -0.9% | 7,400 |
| 2022/12/07 | 6,980 | 7,100 | 6,960 | 7,040 | +60 | +0.9% | 8,500 |
| 2022/12/06 | 7,120 | 7,130 | 6,980 | 6,980 | -190 | -2.6% | 13,400 |
| 2022/12/05 | 7,210 | 7,220 | 7,160 | 7,170 | -50 | -0.7% | 4,900 |
| 2022/12/02 | 7,480 | 7,480 | 7,210 | 7,220 | -270 | -3.6% | 13,600 |
| 2022/12/01 | 7,770 | 7,780 | 7,490 | 7,490 | -170 | -2.2% | 13,300 |
| 2022/11/30 | 7,880 | 7,880 | 7,590 | 7,660 | -110 | -1.4% | 10,600 |
| 2022/11/29 | 7,940 | 7,940 | 7,650 | 7,770 | -190 | -2.4% | 14,600 |
| 2022/11/28 | 8,060 | 8,060 | 7,890 | 7,960 | -60 | -0.7% | 8,800 |
| 2022/11/25 | 8,030 | 8,030 | 7,960 | 8,020 | +40 | +0.5% | 4,700 |
| 2022/11/24 | 7,690 | 7,980 | 7,690 | 7,980 | +290 | +3.8% | 14,400 |
| 2022/11/22 | 7,540 | 7,810 | 7,510 | 7,690 | +270 | +3.6% | 20,200 |
| 2022/11/21 | 7,590 | 7,590 | 7,320 | 7,420 | -170 | -2.2% | 8,700 |
551～
600
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
