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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 8,790 | 9,070 | 8,720 | 8,960 | +60 | +0.7% | 21,200 |
2022/05/24 | 8,970 | 8,980 | 8,840 | 8,900 | -170 | -1.9% | 14,800 |
2022/05/23 | 9,100 | 9,160 | 8,990 | 9,070 | -20 | -0.2% | 11,000 |
2022/05/20 | 9,030 | 9,110 | 9,020 | 9,090 | +30 | +0.3% | 10,100 |
2022/05/19 | 8,980 | 9,180 | 8,950 | 9,060 | -170 | -1.8% | 13,300 |
2022/05/18 | 9,200 | 9,300 | 9,160 | 9,230 | +30 | +0.3% | 18,300 |
2022/05/17 | 8,880 | 9,230 | 8,880 | 9,200 | +170 | +1.9% | 13,100 |
2022/05/16 | 9,150 | 9,180 | 9,010 | 9,030 | +30 | +0.3% | 13,300 |
2022/05/13 | 8,880 | 9,110 | 8,880 | 9,000 | +120 | +1.4% | 14,800 |
2022/05/12 | 8,890 | 9,070 | 8,840 | 8,880 | -160 | -1.8% | 12,800 |
2022/05/11 | 9,100 | 9,100 | 8,920 | 9,040 | +90 | +1% | 16,500 |
2022/05/10 | 8,860 | 9,130 | 8,860 | 8,950 | -60 | -0.7% | 6,000 |
2022/05/09 | 9,190 | 9,230 | 9,010 | 9,010 | -330 | -3.5% | 8,400 |
2022/05/06 | 9,380 | 9,420 | 9,190 | 9,340 | +110 | +1.2% | 12,600 |
2022/05/02 | 9,200 | 9,290 | 9,080 | 9,230 | +30 | +0.3% | 5,300 |
2022/04/28 | 9,070 | 9,270 | 9,070 | 9,200 | +280 | +3.1% | 13,500 |
2022/04/27 | 9,170 | 9,170 | 8,770 | 8,920 | -190 | -2.1% | 27,000 |
2022/04/26 | 9,110 | 9,190 | 9,110 | 9,110 | +10 | +0.1% | 4,400 |
2022/04/25 | 9,180 | 9,220 | 9,090 | 9,100 | -100 | -1.1% | 11,500 |
2022/04/22 | 9,100 | 9,230 | 9,100 | 9,200 | +10 | +0.1% | 5,400 |
2022/04/21 | 9,200 | 9,320 | 9,190 | 9,190 | -10 | -0.1% | 5,800 |
2022/04/20 | 8,880 | 9,300 | 8,880 | 9,200 | +170 | +1.9% | 9,700 |
2022/04/19 | 9,140 | 9,180 | 9,000 | 9,030 | +30 | +0.3% | 4,700 |
2022/04/18 | 9,230 | 9,230 | 9,000 | 9,000 | -140 | -1.5% | 5,400 |
2022/04/15 | 9,220 | 9,250 | 9,120 | 9,140 | -80 | -0.9% | 5,600 |
2022/04/14 | 8,940 | 9,220 | 8,940 | 9,220 | +130 | +1.4% | 7,200 |
2022/04/13 | 8,710 | 9,120 | 8,710 | 9,090 | +380 | +4.4% | 17,800 |
2022/04/12 | 8,970 | 9,040 | 8,670 | 8,710 | -410 | -4.5% | 16,100 |
2022/04/11 | 9,100 | 9,130 | 8,970 | 9,120 | -250 | -2.7% | 13,900 |
2022/04/08 | 9,400 | 9,400 | 9,210 | 9,370 | -10 | -0.1% | 15,100 |
2022/04/07 | 9,750 | 9,800 | 9,360 | 9,380 | -480 | -4.9% | 15,800 |
2022/04/06 | 9,920 | 10,060 | 9,860 | 9,860 | -60 | -0.6% | 6,100 |
2022/04/05 | 9,990 | 10,040 | 9,870 | 9,920 | -110 | -1.1% | 14,100 |
2022/04/04 | 10,010 | 10,160 | 10,010 | 10,030 | +100 | +1% | 3,900 |
2022/04/01 | 9,870 | 10,020 | 9,820 | 9,930 | -130 | -1.3% | 9,400 |
2022/03/31 | 10,060 | 10,190 | 10,000 | 10,060 | -80 | -0.8% | 15,100 |
2022/03/30 | 10,400 | 10,400 | 10,020 | 10,140 | -540 | -5.1% | 34,000 |
2022/03/29 | 10,570 | 10,710 | 10,450 | 10,680 | +330 | +3.2% | 34,400 |
2022/03/28 | 10,280 | 10,350 | 10,150 | 10,350 | +120 | +1.2% | 19,100 |
2022/03/25 | 10,450 | 10,450 | 10,090 | 10,230 | +30 | +0.3% | 18,300 |
2022/03/24 | 10,060 | 10,200 | 9,970 | 10,200 | +110 | +1.1% | 10,800 |
2022/03/23 | 10,190 | 10,250 | 10,070 | 10,090 | -80 | -0.8% | 11,300 |
2022/03/22 | 10,260 | 10,300 | 10,020 | 10,170 | -70 | -0.7% | 10,700 |
2022/03/18 | 10,480 | 10,480 | 10,230 | 10,240 | -50 | -0.5% | 16,600 |
2022/03/17 | 9,950 | 10,290 | 9,920 | 10,290 | +550 | +5.6% | 17,400 |
2022/03/16 | 9,710 | 9,760 | 9,620 | 9,740 | +80 | +0.8% | 9,100 |
2022/03/15 | 9,520 | 9,670 | 9,520 | 9,660 | +150 | +1.6% | 9,700 |
2022/03/14 | 9,880 | 10,030 | 9,510 | 9,510 | -310 | -3.2% | 12,300 |
2022/03/11 | 9,750 | 9,850 | 9,600 | 9,820 | -80 | -0.8% | 12,600 |
2022/03/10 | 9,740 | 9,900 | 9,700 | 9,900 | +460 | +4.9% | 12,300 |
601~
650
件表示中 / 6825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 | 678,000円 | +10.5% | +16.3% | 0.88% | 28.79倍 | 1.77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 | 909,000円 | +16.2% | +55.3% | 0.33% | 14.33倍 | 3.61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 |
タイミー | 117,600円 | +70.7% | +88.3% | 0.00% | 50.19倍 | 15.79倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
日管財HD | 266,100円 | +11.3% | +9.4% | 2.03% | 16.10倍 | 1.44倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
カナモト | 273,800円 | +4.0% | +14.5% | 2.74% | 11.69倍 | 0.72倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム