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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 7,490 | 7,740 | 7,480 | 7,590 | +220 | +3% | 19,700 |
| 2022/11/17 | 7,210 | 7,430 | 7,140 | 7,370 | +160 | +2.2% | 9,300 |
| 2022/11/16 | 7,040 | 7,300 | 6,930 | 7,210 | +210 | +3% | 10,700 |
| 2022/11/15 | 7,080 | 7,080 | 6,980 | 7,000 | +50 | +0.7% | 1,800 |
| 2022/11/14 | 7,080 | 7,120 | 6,950 | 6,950 | -130 | -1.8% | 11,000 |
| 2022/11/11 | 6,950 | 7,120 | 6,950 | 7,080 | +230 | +3.4% | 10,100 |
| 2022/11/10 | 6,870 | 6,910 | 6,820 | 6,850 | -50 | -0.7% | 5,500 |
| 2022/11/09 | 7,010 | 7,010 | 6,880 | 6,900 | -90 | -1.3% | 6,400 |
| 2022/11/08 | 6,960 | 7,020 | 6,930 | 6,990 | ±0 | ±0% | 4,500 |
| 2022/11/07 | 7,030 | 7,030 | 6,930 | 6,990 | -40 | -0.6% | 5,900 |
| 2022/11/04 | 7,140 | 7,140 | 6,930 | 7,030 | -170 | -2.4% | 11,300 |
| 2022/11/02 | 7,290 | 7,290 | 7,160 | 7,200 | -130 | -1.8% | 4,300 |
| 2022/11/01 | 7,520 | 7,520 | 7,310 | 7,330 | -100 | -1.3% | 7,100 |
| 2022/10/31 | 7,130 | 7,520 | 7,080 | 7,430 | +300 | +4.2% | 14,100 |
| 2022/10/28 | 7,200 | 7,410 | 7,010 | 7,130 | -220 | -3% | 56,200 |
| 2022/10/27 | 7,320 | 7,490 | 7,300 | 7,350 | +50 | +0.7% | 12,100 |
| 2022/10/26 | 7,230 | 7,350 | 7,180 | 7,300 | +170 | +2.4% | 10,600 |
| 2022/10/25 | 7,120 | 7,130 | 6,890 | 7,130 | +130 | +1.9% | 15,300 |
| 2022/10/24 | 7,030 | 7,100 | 6,780 | 7,000 | +30 | +0.4% | 30,600 |
| 2022/10/21 | 6,970 | 7,050 | 6,920 | 6,970 | -60 | -0.9% | 10,400 |
| 2022/10/20 | 6,910 | 7,080 | 6,910 | 7,030 | -20 | -0.3% | 9,700 |
| 2022/10/19 | 7,020 | 7,060 | 6,980 | 7,050 | +30 | +0.4% | 9,200 |
| 2022/10/18 | 7,020 | 7,090 | 6,840 | 7,020 | +100 | +1.4% | 10,700 |
| 2022/10/17 | 6,750 | 7,000 | 6,750 | 6,920 | -30 | -0.4% | 14,700 |
| 2022/10/14 | 6,690 | 6,980 | 6,690 | 6,950 | +290 | +4.4% | 19,400 |
| 2022/10/13 | 6,880 | 6,880 | 6,650 | 6,660 | -320 | -4.6% | 17,900 |
| 2022/10/12 | 7,000 | 7,060 | 6,880 | 6,980 | -100 | -1.4% | 20,500 |
| 2022/10/11 | 7,310 | 7,400 | 7,080 | 7,080 | -450 | -6% | 21,000 |
| 2022/10/07 | 7,500 | 7,560 | 7,500 | 7,530 | -70 | -0.9% | 9,600 |
| 2022/10/06 | 7,660 | 7,760 | 7,540 | 7,600 | -90 | -1.2% | 19,700 |
| 2022/10/05 | 7,770 | 7,770 | 7,620 | 7,690 | -80 | -1% | 15,000 |
| 2022/10/04 | 7,440 | 7,810 | 7,430 | 7,770 | +480 | +6.6% | 21,400 |
| 2022/10/03 | 7,280 | 7,370 | 7,210 | 7,290 | -130 | -1.8% | 11,400 |
| 2022/09/30 | 7,420 | 7,550 | 7,400 | 7,420 | -80 | -1.1% | 13,800 |
| 2022/09/29 | 7,260 | 7,500 | 7,250 | 7,500 | +250 | +3.4% | 21,200 |
| 2022/09/28 | 7,300 | 7,330 | 7,120 | 7,250 | -20 | -0.3% | 67,300 |
| 2022/09/27 | 7,390 | 7,390 | 7,240 | 7,270 | -30 | -0.4% | 23,900 |
| 2022/09/26 | 7,250 | 7,320 | 7,220 | 7,300 | -40 | -0.5% | 22,100 |
| 2022/09/22 | 7,300 | 7,360 | 7,240 | 7,340 | -80 | -1.1% | 15,700 |
| 2022/09/21 | 7,410 | 7,460 | 7,360 | 7,420 | -80 | -1.1% | 11,100 |
| 2022/09/20 | 7,490 | 7,560 | 7,420 | 7,500 | +20 | +0.3% | 12,900 |
| 2022/09/16 | 7,510 | 7,570 | 7,480 | 7,480 | -70 | -0.9% | 8,300 |
| 2022/09/15 | 7,560 | 7,620 | 7,540 | 7,550 | -10 | -0.1% | 6,300 |
| 2022/09/14 | 7,600 | 7,610 | 7,500 | 7,560 | -140 | -1.8% | 12,400 |
| 2022/09/13 | 7,660 | 7,740 | 7,650 | 7,700 | -60 | -0.8% | 9,400 |
| 2022/09/12 | 7,800 | 7,840 | 7,710 | 7,760 | +110 | +1.4% | 10,400 |
| 2022/09/09 | 7,700 | 7,780 | 7,650 | 7,650 | -50 | -0.6% | 11,900 |
| 2022/09/08 | 7,520 | 7,720 | 7,520 | 7,700 | +140 | +1.9% | 12,000 |
| 2022/09/07 | 7,610 | 7,770 | 7,560 | 7,560 | -130 | -1.7% | 11,000 |
| 2022/09/06 | 7,770 | 7,820 | 7,620 | 7,690 | -80 | -1% | 13,200 |
601～
650
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
