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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/09/05 | 7,780 | 7,860 | 7,740 | 7,770 | -20 | -0.3% | 9,900 |
| 2022/09/02 | 8,090 | 8,090 | 7,710 | 7,790 | -150 | -1.9% | 11,800 |
| 2022/09/01 | 8,090 | 8,090 | 7,930 | 7,940 | -220 | -2.7% | 10,900 |
| 2022/08/31 | 8,050 | 8,340 | 8,050 | 8,160 | -40 | -0.5% | 13,400 |
| 2022/08/30 | 8,140 | 8,210 | 8,080 | 8,200 | +190 | +2.4% | 6,000 |
| 2022/08/29 | 8,060 | 8,130 | 8,010 | 8,010 | -220 | -2.7% | 12,200 |
| 2022/08/26 | 8,420 | 8,420 | 8,190 | 8,230 | -40 | -0.5% | 4,600 |
651～
700
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
