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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 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 |
2022/03/09 | 9,460 | 9,660 | 9,390 | 9,440 | -100 | -1% | 9,500 |
2022/03/08 | 9,400 | 9,790 | 9,400 | 9,540 | -10 | -0.1% | 17,200 |
2022/03/07 | 9,640 | 9,660 | 9,400 | 9,550 | -110 | -1.1% | 13,300 |
2022/03/04 | 9,470 | 9,720 | 9,350 | 9,660 | +160 | +1.7% | 24,100 |
2022/03/03 | 9,640 | 9,680 | 9,450 | 9,500 | -80 | -0.8% | 9,700 |
2022/03/02 | 9,760 | 9,860 | 9,550 | 9,580 | -340 | -3.4% | 15,100 |
2022/03/01 | 9,870 | 9,920 | 9,720 | 9,920 | +200 | +2.1% | 9,300 |
2022/02/28 | 9,570 | 9,740 | 9,450 | 9,720 | +250 | +2.6% | 19,500 |
2022/02/25 | 9,240 | 9,580 | 9,240 | 9,470 | +220 | +2.4% | 113,400 |
2022/02/24 | 9,210 | 9,300 | 9,020 | 9,250 | -100 | -1.1% | 15,800 |
2022/02/22 | 9,510 | 9,580 | 9,350 | 9,350 | -330 | -3.4% | 13,900 |
2022/02/21 | 9,620 | 9,790 | 9,510 | 9,680 | -10 | -0.1% | 15,200 |
2022/02/18 | 9,650 | 9,710 | 9,520 | 9,690 | +30 | +0.3% | 42,300 |
2022/02/17 | 9,950 | 9,950 | 9,660 | 9,660 | -330 | -3.3% | 16,300 |
2022/02/16 | 9,920 | 10,120 | 9,920 | 9,990 | +150 | +1.5% | 11,800 |
2022/02/15 | 9,950 | 9,980 | 9,770 | 9,840 | +30 | +0.3% | 12,000 |
2022/02/14 | 9,840 | 9,990 | 9,810 | 9,810 | -260 | -2.6% | 13,300 |
2022/02/10 | 10,000 | 10,150 | 9,960 | 10,070 | +100 | +1% | 28,300 |
2022/02/09 | 9,720 | 9,980 | 9,640 | 9,970 | +470 | +4.9% | 12,900 |
2022/02/08 | 9,480 | 9,610 | 9,480 | 9,500 | +20 | +0.2% | 5,300 |
2022/02/07 | 9,610 | 9,630 | 9,430 | 9,480 | -230 | -2.4% | 15,400 |
2022/02/04 | 9,710 | 9,810 | 9,580 | 9,710 | -10 | -0.1% | 19,800 |
2022/02/03 | 9,950 | 9,950 | 9,660 | 9,720 | -250 | -2.5% | 14,000 |
2022/02/02 | 9,540 | 9,970 | 9,540 | 9,970 | +460 | +4.8% | 8,600 |
2022/02/01 | 9,730 | 9,850 | 9,510 | 9,510 | -140 | -1.5% | 11,800 |
2022/01/31 | 9,620 | 9,810 | 9,570 | 9,650 | +10 | +0.1% | 15,000 |
2022/01/28 | 9,190 | 9,710 | 9,130 | 9,640 | +560 | +6.2% | 38,100 |
2022/01/27 | 9,480 | 9,480 | 8,980 | 9,080 | -420 | -4.4% | 22,300 |
2022/01/26 | 9,620 | 9,740 | 9,500 | 9,500 | -220 | -2.3% | 13,100 |
2022/01/25 | 10,250 | 10,250 | 9,720 | 9,720 | -440 | -4.3% | 19,000 |
2022/01/24 | 10,050 | 10,260 | 10,020 | 10,160 | +20 | +0.2% | 13,800 |
2022/01/21 | 10,150 | 10,220 | 10,070 | 10,140 | -60 | -0.6% | 16,800 |
2022/01/20 | 9,950 | 10,280 | 9,950 | 10,200 | +200 | +2% | 10,700 |
2022/01/19 | 10,160 | 10,230 | 9,990 | 10,000 | -300 | -2.9% | 16,100 |
2022/01/18 | 10,400 | 10,590 | 10,290 | 10,300 | -100 | -1% | 9,900 |
651~
700
件表示中 / 6840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 | 651,000円 | +10.5% | +16.3% | 0.92% | 27.64倍 | 1.70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 |
アストロスケール | 92,800円 | - | - | 0.00% | - | 20.06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 |
カナモト | 277,800円 | +4.0% | +14.5% | 2.70% | 11.86倍 | 0.73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 |
日管財HD | 257,600円 | +11.3% | +9.4% | 2.10% | 15.59倍 | 1.42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 |
ニシオHD | 360,000円 | +4.5% | +2.3% | 3.56% | 8.47倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。23年4月持株会社移行 |
市場注目の銘柄
チャート関連のコラム