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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,670 | 6,690 | 6,610 | 6,620 | -10 | -0.2% | 7,500 |
| 2025/02/14 | 6,690 | 6,710 | 6,610 | 6,630 | ±0 | ±0% | 7,400 |
| 2025/02/13 | 6,550 | 6,690 | 6,550 | 6,630 | +130 | +2% | 11,100 |
| 2025/02/12 | 6,500 | 6,540 | 6,440 | 6,500 | ±0 | ±0% | 12,800 |
| 2025/02/10 | 6,500 | 6,620 | 6,500 | 6,500 | +10 | +0.2% | 9,800 |
| 2025/02/07 | 6,430 | 6,530 | 6,430 | 6,490 | +60 | +0.9% | 8,700 |
| 2025/02/06 | 6,310 | 6,430 | 6,310 | 6,430 | +120 | +1.9% | 10,300 |
| 2025/02/05 | 6,260 | 6,330 | 6,250 | 6,310 | +90 | +1.4% | 11,000 |
| 2025/02/04 | 6,360 | 6,450 | 6,220 | 6,220 | -60 | -1% | 10,800 |
| 2025/02/03 | 6,470 | 6,570 | 6,280 | 6,280 | -220 | -3.4% | 27,000 |
| 2025/01/31 | 6,500 | 6,540 | 6,430 | 6,500 | ±0 | ±0% | 8,300 |
| 2025/01/30 | 6,510 | 6,530 | 6,450 | 6,500 | -60 | -0.9% | 11,000 |
| 2025/01/29 | 6,370 | 6,580 | 6,340 | 6,560 | +200 | +3.1% | 15,600 |
| 2025/01/28 | 6,400 | 6,410 | 6,310 | 6,360 | +60 | +1% | 15,900 |
| 2025/01/27 | 6,390 | 6,450 | 6,270 | 6,300 | +10 | +0.2% | 41,300 |
| 2025/01/24 | 6,250 | 6,310 | 6,250 | 6,290 | +30 | +0.5% | 10,500 |
| 2025/01/23 | 6,300 | 6,300 | 6,200 | 6,260 | -40 | -0.6% | 24,300 |
| 2025/01/22 | 6,300 | 6,390 | 6,250 | 6,300 | ±0 | ±0% | 14,500 |
| 2025/01/21 | 6,250 | 6,310 | 6,230 | 6,300 | +60 | +1% | 9,400 |
| 2025/01/20 | 6,270 | 6,280 | 6,210 | 6,240 | +40 | +0.6% | 8,400 |
| 2025/01/17 | 6,230 | 6,310 | 6,190 | 6,200 | -30 | -0.5% | 24,500 |
| 2025/01/16 | 6,250 | 6,320 | 6,230 | 6,230 | -20 | -0.3% | 15,900 |
| 2025/01/15 | 6,310 | 6,410 | 6,240 | 6,250 | -50 | -0.8% | 17,100 |
| 2025/01/14 | 6,390 | 6,450 | 6,300 | 6,300 | -100 | -1.6% | 18,100 |
| 2025/01/10 | 6,460 | 6,500 | 6,380 | 6,400 | -80 | -1.2% | 17,200 |
| 2025/01/09 | 6,560 | 6,560 | 6,460 | 6,480 | -80 | -1.2% | 18,800 |
| 2025/01/08 | 6,700 | 6,770 | 6,560 | 6,560 | -180 | -2.7% | 19,600 |
| 2025/01/07 | 6,920 | 6,920 | 6,710 | 6,740 | -80 | -1.2% | 24,500 |
| 2025/01/06 | 7,410 | 7,410 | 6,820 | 6,820 | -600 | -8.1% | 40,500 |
| 2024/12/30 | 7,190 | 7,450 | 7,160 | 7,420 | +260 | +3.6% | 47,300 |
| 2024/12/27 | 7,050 | 7,190 | 6,970 | 7,160 | +140 | +2% | 71,500 |
| 2024/12/26 | 6,920 | 7,090 | 6,880 | 7,020 | +80 | +1.2% | 51,800 |
| 2024/12/25 | 7,050 | 7,050 | 6,880 | 6,940 | -50 | -0.7% | 26,000 |
| 2024/12/24 | 6,890 | 7,000 | 6,840 | 6,990 | +100 | +1.5% | 22,300 |
| 2024/12/23 | 6,770 | 6,890 | 6,700 | 6,890 | +130 | +1.9% | 52,600 |
| 2024/12/20 | 6,650 | 6,820 | 6,640 | 6,760 | +110 | +1.7% | 36,600 |
| 2024/12/19 | 6,340 | 6,670 | 6,260 | 6,650 | +200 | +3.1% | 69,900 |
| 2024/12/18 | 6,160 | 6,460 | 6,150 | 6,450 | +330 | +5.4% | 31,600 |
| 2024/12/17 | 6,160 | 6,180 | 6,070 | 6,120 | -40 | -0.6% | 17,500 |
| 2024/12/16 | 6,230 | 6,230 | 6,160 | 6,160 | -70 | -1.1% | 16,300 |
| 2024/12/13 | 6,200 | 6,240 | 6,170 | 6,230 | -30 | -0.5% | 12,300 |
| 2024/12/12 | 6,350 | 6,390 | 6,260 | 6,260 | -60 | -0.9% | 16,500 |
| 2024/12/11 | 6,360 | 6,370 | 6,320 | 6,320 | ±0 | ±0% | 11,100 |
| 2024/12/10 | 6,360 | 6,360 | 6,320 | 6,320 | +10 | +0.2% | 8,500 |
| 2024/12/09 | 6,390 | 6,390 | 6,300 | 6,310 | -40 | -0.6% | 13,700 |
| 2024/12/06 | 6,360 | 6,380 | 6,270 | 6,350 | -10 | -0.2% | 10,200 |
| 2024/12/05 | 6,340 | 6,430 | 6,340 | 6,360 | +20 | +0.3% | 9,700 |
| 2024/12/04 | 6,400 | 6,400 | 6,330 | 6,340 | -60 | -0.9% | 11,100 |
| 2024/12/03 | 6,130 | 6,430 | 6,130 | 6,400 | +280 | +4.6% | 22,700 |
| 2024/12/02 | 6,250 | 6,250 | 6,120 | 6,120 | -130 | -2.1% | 21,700 |
51～
100
件表示中 / 6945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 | 610,000円 | +10.5% | +16.0% | 0.98% | 21.92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 | 885,000円 | +3.1% | -7.3% | 0.45% | 13.39倍 | 4.50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 | 84,500円 | +3.2% | +6.0% | 4.02% | 13.47倍 | 1.74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 | 82,000円 | -19.4% | - | 0.00% | - | 7.40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
