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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/09/17 | 7,160 | 7,200 | 7,090 | 7,180 | +70 | +1% | 11,600 |
| 2024/09/13 | 7,140 | 7,190 | 7,100 | 7,110 | -90 | -1.3% | 9,200 |
| 2024/09/12 | 7,230 | 7,280 | 7,140 | 7,200 | +50 | +0.7% | 9,100 |
| 2024/09/11 | 7,130 | 7,260 | 7,080 | 7,150 | -70 | -1% | 12,000 |
| 2024/09/10 | 7,150 | 7,240 | 7,150 | 7,220 | +20 | +0.3% | 4,100 |
| 2024/09/09 | 7,010 | 7,200 | 7,000 | 7,200 | +70 | +1% | 6,300 |
| 2024/09/06 | 7,100 | 7,220 | 7,100 | 7,130 | +30 | +0.4% | 7,100 |
| 2024/09/05 | 7,010 | 7,130 | 7,010 | 7,100 | +90 | +1.3% | 10,200 |
| 2024/09/04 | 7,040 | 7,100 | 6,970 | 7,010 | -190 | -2.6% | 14,900 |
| 2024/09/03 | 7,180 | 7,240 | 7,140 | 7,200 | +30 | +0.4% | 8,300 |
| 2024/09/02 | 7,290 | 7,290 | 7,120 | 7,170 | -120 | -1.6% | 13,500 |
| 2024/08/30 | 7,350 | 7,350 | 7,160 | 7,290 | ±0 | ±0% | 13,800 |
| 2024/08/29 | 7,430 | 7,540 | 7,270 | 7,290 | -180 | -2.4% | 13,800 |
| 2024/08/28 | 7,490 | 7,490 | 7,370 | 7,470 | -30 | -0.4% | 8,700 |
| 2024/08/27 | 7,440 | 7,540 | 7,390 | 7,500 | +60 | +0.8% | 8,000 |
| 2024/08/26 | 7,600 | 7,600 | 7,420 | 7,440 | -110 | -1.5% | 12,100 |
| 2024/08/23 | 7,530 | 7,590 | 7,490 | 7,550 | +30 | +0.4% | 5,400 |
| 2024/08/22 | 7,460 | 7,550 | 7,450 | 7,520 | +40 | +0.5% | 6,700 |
| 2024/08/21 | 7,350 | 7,480 | 7,350 | 7,480 | +70 | +0.9% | 6,600 |
| 2024/08/20 | 7,480 | 7,480 | 7,350 | 7,410 | +80 | +1.1% | 8,100 |
| 2024/08/19 | 7,540 | 7,610 | 7,310 | 7,330 | -210 | -2.8% | 10,200 |
151～
200
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 | 607,000円 | +7.7% | +18.7% | 0.99% | 23.72倍 | 1.57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 | 91,500円 | +3.2% | +6.0% | 3.72% | 14.59倍 | 1.88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 | 40,400円 | +24.7% | +92.3% | 1.10% | 67.44倍 | 8.38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 | 298,000円 | +23.4% | +27.0% | 1.74% | 17.25倍 | 2.32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 | 127,900円 | +4.5% | +4.7% | 4.69% | 11.74倍 | 1.36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
