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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 11,320 | 11,320 | 10,860 | 10,920 | -280 | -2.5% | 9,400 |
2021/12/21 | 11,480 | 11,560 | 11,160 | 11,200 | -130 | -1.1% | 15,900 |
2021/12/20 | 11,370 | 11,580 | 11,330 | 11,330 | -200 | -1.7% | 13,200 |
2021/12/17 | 11,870 | 11,910 | 11,470 | 11,530 | -410 | -3.4% | 21,800 |
2021/12/16 | 11,920 | 12,130 | 11,580 | 11,940 | +100 | +0.8% | 24,100 |
2021/12/15 | 11,410 | 11,860 | 11,410 | 11,840 | +280 | +2.4% | 18,200 |
2021/12/14 | 11,640 | 11,700 | 11,410 | 11,560 | -130 | -1.1% | 12,500 |
2021/12/13 | 11,700 | 11,960 | 11,550 | 11,690 | +80 | +0.7% | 14,400 |
2021/12/10 | 11,800 | 11,810 | 11,500 | 11,610 | -80 | -0.7% | 14,200 |
2021/12/09 | 11,720 | 11,790 | 11,560 | 11,690 | +10 | +0.1% | 13,100 |
2021/12/08 | 11,430 | 11,700 | 11,400 | 11,680 | +250 | +2.2% | 15,700 |
2021/12/07 | 11,090 | 11,460 | 10,830 | 11,430 | +540 | +5% | 27,800 |
2021/12/06 | 11,160 | 11,160 | 10,880 | 10,890 | -250 | -2.2% | 13,300 |
2021/12/03 | 10,760 | 11,250 | 10,760 | 11,140 | +380 | +3.5% | 22,000 |
2021/12/02 | 10,570 | 10,980 | 10,550 | 10,760 | -20 | -0.2% | 25,300 |
2021/12/01 | 11,370 | 11,480 | 10,750 | 10,780 | -640 | -5.6% | 65,900 |
2021/11/30 | 11,600 | 11,960 | 11,420 | 11,420 | +70 | +0.6% | 323,700 |
2021/11/29 | 11,400 | 11,490 | 11,270 | 11,350 | -350 | -3% | 36,700 |
2021/11/26 | 11,920 | 12,010 | 11,630 | 11,700 | -90 | -0.8% | 40,100 |
2021/11/25 | 11,850 | 11,890 | 11,740 | 11,790 | ±0 | ±0% | 27,600 |
2021/11/24 | 11,940 | 12,070 | 11,650 | 11,790 | -30 | -0.3% | 39,700 |
2021/11/22 | 11,980 | 12,060 | 11,680 | 11,820 | +60 | +0.5% | 24,000 |
2021/11/19 | 11,800 | 11,870 | 11,540 | 11,760 | +40 | +0.3% | 31,800 |
2021/11/18 | 11,970 | 12,070 | 11,720 | 11,720 | -30 | -0.3% | 31,600 |
2021/11/17 | 11,930 | 11,930 | 11,600 | 11,750 | -70 | -0.6% | 24,300 |
2021/11/16 | 11,570 | 11,920 | 11,410 | 11,820 | +360 | +3.1% | 18,800 |
2021/11/15 | 11,280 | 11,500 | 11,190 | 11,460 | +300 | +2.7% | 20,800 |
2021/11/12 | 10,800 | 11,290 | 10,800 | 11,160 | +360 | +3.3% | 46,500 |
2021/11/11 | 10,870 | 10,920 | 10,700 | 10,800 | -50 | -0.5% | 11,400 |
2021/11/10 | 11,090 | 11,290 | 10,730 | 10,850 | -300 | -2.7% | 20,500 |
2021/11/09 | 11,210 | 11,400 | 11,070 | 11,150 | +20 | +0.2% | 11,300 |
2021/11/08 | 11,290 | 11,490 | 11,090 | 11,130 | -150 | -1.3% | 9,300 |
2021/11/05 | 11,510 | 11,590 | 11,240 | 11,280 | -240 | -2.1% | 20,500 |
2021/11/04 | 11,460 | 11,620 | 11,390 | 11,520 | +320 | +2.9% | 19,800 |
2021/11/02 | 11,150 | 11,350 | 11,100 | 11,200 | +60 | +0.5% | 19,600 |
2021/11/01 | 10,940 | 11,140 | 10,770 | 11,140 | +360 | +3.3% | 22,100 |
2021/10/29 | 10,800 | 10,860 | 10,670 | 10,780 | -20 | -0.2% | 16,700 |
2021/10/28 | 10,720 | 10,960 | 10,720 | 10,800 | +80 | +0.7% | 26,600 |
2021/10/27 | 10,980 | 11,020 | 10,660 | 10,720 | -260 | -2.4% | 23,100 |
2021/10/26 | 11,970 | 11,970 | 10,910 | 10,980 | -890 | -7.5% | 56,400 |
2021/10/25 | 12,070 | 12,070 | 11,850 | 11,870 | -210 | -1.7% | 25,900 |
2021/10/22 | 12,220 | 12,230 | 11,990 | 12,080 | -140 | -1.1% | 22,600 |
2021/10/21 | 12,490 | 12,490 | 12,200 | 12,220 | -270 | -2.2% | 11,500 |
2021/10/20 | 12,580 | 12,700 | 12,390 | 12,490 | -130 | -1% | 19,100 |
2021/10/19 | 12,650 | 12,730 | 12,520 | 12,620 | +60 | +0.5% | 9,600 |
2021/10/18 | 12,660 | 12,770 | 12,500 | 12,560 | ±0 | ±0% | 20,400 |
2021/10/15 | 12,470 | 12,600 | 12,300 | 12,560 | +90 | +0.7% | 21,100 |
2021/10/14 | 12,450 | 12,530 | 12,290 | 12,470 | +20 | +0.2% | 14,700 |
2021/10/13 | 12,470 | 12,740 | 12,390 | 12,450 | -60 | -0.5% | 13,700 |
2021/10/12 | 12,420 | 12,580 | 12,370 | 12,510 | -90 | -0.7% | 12,300 |
701~
750
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 | - | +10.5% | +16.3% | - | - | - |
|
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 | - | +16.2% | +55.3% | - | - | - |
|
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 | - | +70.7% | +88.3% | - | - | - |
|
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 | - | +11.3% | +9.4% | - | - | - |
|
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 | - | +4.0% | +14.5% | - | - | - |
|
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