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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 6,080 | 6,100 | 5,760 | 5,760 | -240 | -4% | 46,000 |
| 2025/03/31 | 6,180 | 6,180 | 6,000 | 6,000 | -250 | -4% | 39,600 |
| 2025/03/28 | 6,550 | 6,550 | 6,200 | 6,250 | -400 | -6% | 94,400 |
| 2025/03/27 | 6,670 | 6,750 | 6,640 | 6,650 | -10 | -0.2% | 48,900 |
| 2025/03/26 | 6,680 | 6,680 | 6,590 | 6,660 | -20 | -0.3% | 43,000 |
| 2025/03/25 | 6,680 | 6,700 | 6,590 | 6,680 | +60 | +0.9% | 26,300 |
| 2025/03/24 | 6,750 | 6,750 | 6,580 | 6,620 | -70 | -1% | 45,500 |
| 2025/03/21 | 6,630 | 6,750 | 6,630 | 6,690 | +20 | +0.3% | 28,300 |
| 2025/03/19 | 6,650 | 6,730 | 6,650 | 6,670 | -10 | -0.1% | 16,900 |
| 2025/03/18 | 6,700 | 6,720 | 6,660 | 6,680 | +40 | +0.6% | 14,800 |
| 2025/03/17 | 6,600 | 6,680 | 6,600 | 6,640 | +40 | +0.6% | 32,200 |
| 2025/03/14 | 6,740 | 6,740 | 6,560 | 6,600 | -170 | -2.5% | 24,800 |
| 2025/03/13 | 6,860 | 6,890 | 6,730 | 6,770 | -90 | -1.3% | 16,600 |
| 2025/03/12 | 6,810 | 6,900 | 6,810 | 6,860 | +10 | +0.1% | 11,600 |
| 2025/03/11 | 6,820 | 6,860 | 6,780 | 6,850 | -50 | -0.7% | 20,300 |
| 2025/03/10 | 6,880 | 6,950 | 6,850 | 6,900 | +20 | +0.3% | 16,900 |
| 2025/03/07 | 6,910 | 6,950 | 6,820 | 6,880 | -80 | -1.1% | 20,200 |
| 2025/03/06 | 6,870 | 7,010 | 6,870 | 6,960 | +110 | +1.6% | 20,700 |
| 2025/03/05 | 6,800 | 6,910 | 6,770 | 6,850 | +90 | +1.3% | 34,100 |
| 2025/03/04 | 6,690 | 6,760 | 6,630 | 6,760 | +70 | +1% | 24,900 |
| 2025/03/03 | 6,700 | 6,790 | 6,650 | 6,690 | +40 | +0.6% | 24,200 |
| 2025/02/28 | 6,650 | 6,730 | 6,640 | 6,650 | -60 | -0.9% | 20,200 |
| 2025/02/27 | 6,630 | 6,720 | 6,620 | 6,710 | +80 | +1.2% | 14,000 |
| 2025/02/26 | 6,670 | 6,700 | 6,550 | 6,630 | -70 | -1% | 17,700 |
| 2025/02/25 | 6,600 | 6,710 | 6,590 | 6,700 | +70 | +1.1% | 17,800 |
| 2025/02/21 | 6,600 | 6,640 | 6,540 | 6,630 | +30 | +0.5% | 11,700 |
| 2025/02/20 | 6,530 | 6,600 | 6,510 | 6,600 | +30 | +0.5% | 14,100 |
| 2025/02/19 | 6,670 | 6,670 | 6,530 | 6,570 | -100 | -1.5% | 12,900 |
| 2025/02/18 | 6,610 | 6,670 | 6,600 | 6,670 | +50 | +0.8% | 7,900 |
| 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 |
51～
100
件表示中 / 6974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 | 608,000円 | +7.7% | +18.7% | 0.99% | 23.76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 |
| 乃村工 | 92,600円 | +3.2% | +6.0% | 3.67% | 14.76倍 | 1.90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 |
| 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％ |
| Ｍ＆Ａキャピ | 296,700円 | +23.4% | +27.0% | 1.75% | 17.18倍 | 2.31倍 |
|
独立系Ｍ＆Ａ仲介大手。事業承継案件やダイレクト営業による大型案件に強み。１６年レコフ買収 |
| ベル２４ＨＤ | 127,800円 | +4.5% | +4.7% | 4.69% | 11.73倍 | 1.35倍 |
|
コールセンター（ＣＲＭ）事業大手。伊藤忠が筆頭株主に。凸版と資本業務提携しＢＰＯ事業展開 |
市場注目の銘柄
チャート関連のコラム
