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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 6,930 | 6,940 | 6,840 | 6,850 | -80 | -1.2% | 10,000 |
| 2023/12/13 | 6,910 | 6,970 | 6,880 | 6,930 | +20 | +0.3% | 6,600 |
| 2023/12/12 | 6,870 | 6,910 | 6,810 | 6,910 | +90 | +1.3% | 10,200 |
| 2023/12/11 | 6,750 | 6,840 | 6,690 | 6,820 | +170 | +2.6% | 13,600 |
| 2023/12/08 | 6,700 | 6,740 | 6,590 | 6,650 | -50 | -0.7% | 18,800 |
| 2023/12/07 | 6,750 | 6,760 | 6,690 | 6,700 | -60 | -0.9% | 10,000 |
| 2023/12/06 | 6,670 | 6,770 | 6,670 | 6,760 | +80 | +1.2% | 9,900 |
| 2023/12/05 | 6,750 | 6,800 | 6,680 | 6,680 | -70 | -1% | 11,300 |
| 2023/12/04 | 6,660 | 6,780 | 6,660 | 6,750 | +30 | +0.4% | 15,500 |
| 2023/12/01 | 6,740 | 6,770 | 6,670 | 6,720 | +30 | +0.4% | 10,700 |
| 2023/11/30 | 6,640 | 6,730 | 6,620 | 6,690 | +50 | +0.8% | 18,800 |
| 2023/11/29 | 6,600 | 6,660 | 6,600 | 6,640 | +40 | +0.6% | 7,600 |
| 2023/11/28 | 6,550 | 6,620 | 6,470 | 6,600 | +90 | +1.4% | 11,300 |
| 2023/11/27 | 6,570 | 6,590 | 6,500 | 6,510 | +10 | +0.2% | 8,500 |
| 2023/11/24 | 6,510 | 6,530 | 6,470 | 6,500 | +20 | +0.3% | 6,000 |
| 2023/11/22 | 6,450 | 6,510 | 6,450 | 6,480 | +30 | +0.5% | 3,500 |
| 2023/11/21 | 6,400 | 6,480 | 6,390 | 6,450 | +50 | +0.8% | 10,300 |
| 2023/11/20 | 6,450 | 6,540 | 6,390 | 6,400 | -30 | -0.5% | 10,500 |
| 2023/11/17 | 6,400 | 6,450 | 6,360 | 6,430 | +30 | +0.5% | 8,700 |
| 2023/11/16 | 6,440 | 6,490 | 6,380 | 6,400 | -80 | -1.2% | 15,500 |
| 2023/11/15 | 6,520 | 6,540 | 6,450 | 6,480 | +20 | +0.3% | 8,200 |
| 2023/11/14 | 6,420 | 6,540 | 6,420 | 6,460 | +60 | +0.9% | 7,100 |
| 2023/11/13 | 6,640 | 6,640 | 6,400 | 6,400 | -190 | -2.9% | 9,400 |
| 2023/11/10 | 6,570 | 6,590 | 6,500 | 6,590 | -60 | -0.9% | 8,000 |
| 2023/11/09 | 6,590 | 6,670 | 6,570 | 6,650 | +70 | +1.1% | 6,200 |
| 2023/11/08 | 6,630 | 6,630 | 6,510 | 6,580 | -30 | -0.5% | 10,300 |
| 2023/11/07 | 6,570 | 6,630 | 6,520 | 6,610 | +20 | +0.3% | 11,900 |
| 2023/11/06 | 6,470 | 6,600 | 6,430 | 6,590 | +220 | +3.5% | 19,000 |
| 2023/11/02 | 6,200 | 6,400 | 6,200 | 6,370 | +180 | +2.9% | 18,400 |
| 2023/11/01 | 6,220 | 6,250 | 6,160 | 6,190 | +70 | +1.1% | 27,000 |
| 2023/10/31 | 6,210 | 6,220 | 5,980 | 6,120 | -70 | -1.1% | 43,300 |
| 2023/10/30 | 6,370 | 6,390 | 6,130 | 6,190 | -230 | -3.6% | 118,500 |
| 2023/10/27 | 6,380 | 6,500 | 6,380 | 6,420 | +50 | +0.8% | 15,100 |
| 2023/10/26 | 6,490 | 6,570 | 6,360 | 6,370 | -160 | -2.5% | 19,700 |
| 2023/10/25 | 6,660 | 6,710 | 6,530 | 6,530 | -40 | -0.6% | 12,400 |
| 2023/10/24 | 6,530 | 6,600 | 6,400 | 6,570 | +40 | +0.6% | 14,300 |
| 2023/10/23 | 6,580 | 6,620 | 6,530 | 6,530 | -80 | -1.2% | 10,900 |
| 2023/10/20 | 6,640 | 6,650 | 6,590 | 6,610 | -30 | -0.5% | 8,500 |
| 2023/10/19 | 6,650 | 6,750 | 6,620 | 6,640 | -80 | -1.2% | 10,900 |
| 2023/10/18 | 6,750 | 6,760 | 6,660 | 6,720 | -20 | -0.3% | 13,000 |
| 2023/10/17 | 6,700 | 6,810 | 6,680 | 6,740 | +60 | +0.9% | 12,100 |
| 2023/10/16 | 6,750 | 6,760 | 6,650 | 6,680 | -150 | -2.2% | 15,400 |
| 2023/10/13 | 6,920 | 6,940 | 6,780 | 6,830 | -110 | -1.6% | 9,600 |
| 2023/10/12 | 6,830 | 6,980 | 6,780 | 6,940 | +110 | +1.6% | 10,500 |
| 2023/10/11 | 6,800 | 6,890 | 6,790 | 6,830 | -10 | -0.1% | 9,800 |
| 2023/10/10 | 6,850 | 6,890 | 6,790 | 6,840 | +90 | +1.3% | 12,100 |
| 2023/10/06 | 6,710 | 6,860 | 6,710 | 6,750 | -10 | -0.1% | 11,000 |
| 2023/10/05 | 6,590 | 6,790 | 6,580 | 6,760 | +150 | +2.3% | 12,600 |
| 2023/10/04 | 6,660 | 6,810 | 6,600 | 6,610 | -150 | -2.2% | 22,100 |
| 2023/10/03 | 6,910 | 6,910 | 6,750 | 6,760 | -160 | -2.3% | 14,400 |
101～
150
件表示中 / 6710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 | 731,000円 | +10.5% | +16.3% | 0.82% | 31.04倍 | 1.92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。総還元性向３０％超メド |
| ＵＴ ＧＲＯＵＰ | 310,500円 | +28.7% | +43.7% | 5.31% | 9.48倍 | 4.50倍 |
|
製造業派遣・請負大手。半導体向け、自動車向けが強い。人材流動化支援、技術者派遣も展開 |
| 都競馬 | 428,000円 | +6.7% | -7.8% | 2.22% | 13.40倍 | 1.34倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ＢＭＬ | 282,200円 | +1.5% | +1.0% | 4.25% | 18.04倍 | 0.87倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ベル２４ＨＤ | 157,400円 | +2.9% | +8.7% | 3.81% | 14.47倍 | 1.73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
