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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 6,270 | 6,310 | 6,250 | 6,250 | -20 | -0.3% | 9,600 |
| 2024/11/28 | 6,280 | 6,340 | 6,250 | 6,270 | -10 | -0.2% | 12,900 |
| 2024/11/27 | 6,380 | 6,380 | 6,200 | 6,280 | -100 | -1.6% | 16,600 |
| 2024/11/26 | 6,470 | 6,470 | 6,380 | 6,380 | -90 | -1.4% | 11,100 |
| 2024/11/25 | 6,570 | 6,570 | 6,470 | 6,470 | -40 | -0.6% | 40,300 |
| 2024/11/22 | 6,580 | 6,600 | 6,510 | 6,510 | -70 | -1.1% | 11,100 |
| 2024/11/21 | 6,620 | 6,660 | 6,580 | 6,580 | -40 | -0.6% | 7,900 |
| 2024/11/20 | 6,690 | 6,730 | 6,620 | 6,620 | -60 | -0.9% | 7,800 |
| 2024/11/19 | 6,640 | 6,730 | 6,640 | 6,680 | +70 | +1.1% | 10,500 |
| 2024/11/18 | 6,600 | 6,690 | 6,600 | 6,610 | +10 | +0.2% | 10,800 |
| 2024/11/15 | 6,600 | 6,660 | 6,600 | 6,600 | ±0 | ±0% | 9,200 |
| 2024/11/14 | 6,620 | 6,670 | 6,600 | 6,600 | -30 | -0.5% | 12,000 |
| 2024/11/13 | 6,660 | 6,700 | 6,630 | 6,630 | -30 | -0.5% | 10,000 |
| 2024/11/12 | 6,680 | 6,790 | 6,630 | 6,660 | -20 | -0.3% | 8,300 |
| 2024/11/11 | 6,720 | 6,730 | 6,670 | 6,680 | -50 | -0.7% | 8,100 |
| 2024/11/08 | 6,780 | 6,850 | 6,730 | 6,730 | -50 | -0.7% | 10,300 |
| 2024/11/07 | 6,680 | 6,850 | 6,660 | 6,780 | +100 | +1.5% | 19,800 |
| 2024/11/06 | 6,620 | 6,770 | 6,620 | 6,680 | +40 | +0.6% | 17,100 |
| 2024/11/05 | 6,740 | 6,800 | 6,610 | 6,640 | -100 | -1.5% | 13,900 |
| 2024/11/01 | 6,700 | 6,860 | 6,700 | 6,740 | -70 | -1% | 15,300 |
| 2024/10/31 | 6,680 | 6,850 | 6,590 | 6,810 | +140 | +2.1% | 18,000 |
| 2024/10/30 | 6,660 | 6,810 | 6,660 | 6,670 | ±0 | ±0% | 100,400 |
| 2024/10/29 | 6,620 | 6,690 | 6,550 | 6,670 | +50 | +0.8% | 16,500 |
| 2024/10/28 | 6,790 | 6,860 | 6,570 | 6,620 | -70 | -1% | 25,700 |
| 2024/10/25 | 6,850 | 6,860 | 6,660 | 6,690 | -70 | -1% | 13,900 |
| 2024/10/24 | 6,700 | 6,810 | 6,680 | 6,760 | +20 | +0.3% | 16,100 |
| 2024/10/23 | 6,860 | 6,880 | 6,730 | 6,740 | -120 | -1.7% | 19,400 |
| 2024/10/22 | 6,960 | 6,960 | 6,840 | 6,860 | -120 | -1.7% | 16,900 |
| 2024/10/21 | 6,910 | 7,030 | 6,880 | 6,980 | +60 | +0.9% | 10,700 |
| 2024/10/18 | 6,910 | 6,970 | 6,870 | 6,920 | -20 | -0.3% | 12,500 |
| 2024/10/17 | 7,000 | 7,000 | 6,910 | 6,940 | -60 | -0.9% | 16,800 |
| 2024/10/16 | 7,090 | 7,120 | 7,000 | 7,000 | -90 | -1.3% | 13,300 |
| 2024/10/15 | 7,070 | 7,120 | 7,040 | 7,090 | +30 | +0.4% | 10,700 |
| 2024/10/11 | 7,090 | 7,110 | 7,020 | 7,060 | -30 | -0.4% | 12,300 |
| 2024/10/10 | 7,150 | 7,150 | 7,000 | 7,090 | -60 | -0.8% | 17,900 |
| 2024/10/09 | 7,270 | 7,280 | 7,090 | 7,150 | -80 | -1.1% | 16,200 |
| 2024/10/08 | 7,330 | 7,400 | 7,200 | 7,230 | -220 | -3% | 16,000 |
| 2024/10/07 | 7,500 | 7,590 | 7,380 | 7,450 | -40 | -0.5% | 8,900 |
| 2024/10/04 | 7,480 | 7,540 | 7,440 | 7,490 | +10 | +0.1% | 10,300 |
| 2024/10/03 | 7,380 | 7,530 | 7,350 | 7,480 | +140 | +1.9% | 9,800 |
| 2024/10/02 | 7,380 | 7,450 | 7,310 | 7,340 | -60 | -0.8% | 13,700 |
| 2024/10/01 | 7,340 | 7,470 | 7,340 | 7,400 | +60 | +0.8% | 7,300 |
| 2024/09/30 | 7,320 | 7,390 | 7,200 | 7,340 | -130 | -1.7% | 14,400 |
| 2024/09/27 | 7,610 | 7,610 | 7,360 | 7,470 | +10 | +0.1% | 32,900 |
| 2024/09/26 | 7,250 | 7,460 | 7,240 | 7,460 | +300 | +4.2% | 42,900 |
| 2024/09/25 | 7,240 | 7,240 | 7,130 | 7,160 | -60 | -0.8% | 23,300 |
| 2024/09/24 | 7,250 | 7,330 | 7,160 | 7,220 | -30 | -0.4% | 30,300 |
| 2024/09/20 | 7,310 | 7,310 | 7,100 | 7,250 | ±0 | ±0% | 21,200 |
| 2024/09/19 | 7,200 | 7,260 | 7,130 | 7,250 | +60 | +0.8% | 11,800 |
| 2024/09/18 | 7,180 | 7,330 | 7,090 | 7,190 | +10 | +0.1% | 13,000 |
101～
150
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
