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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 12,420 | 12,580 | 12,370 | 12,510 | -90 | -0.7% | 12,300 |
2021/10/11 | 12,120 | 12,650 | 12,120 | 12,600 | +470 | +3.9% | 25,000 |
2021/10/08 | 12,120 | 12,460 | 12,060 | 12,130 | +40 | +0.3% | 25,800 |
2021/10/07 | 12,100 | 12,480 | 12,020 | 12,090 | +80 | +0.7% | 22,000 |
2021/10/06 | 12,020 | 12,270 | 11,970 | 12,010 | -10 | -0.1% | 17,400 |
2021/10/05 | 12,150 | 12,210 | 11,900 | 12,020 | -170 | -1.4% | 24,100 |
2021/10/04 | 12,360 | 12,490 | 12,150 | 12,190 | -40 | -0.3% | 18,500 |
2021/10/01 | 12,060 | 12,480 | 12,060 | 12,230 | -90 | -0.7% | 34,600 |
2021/09/30 | 12,230 | 12,520 | 12,230 | 12,320 | +130 | +1.1% | 23,000 |
2021/09/29 | 12,330 | 12,480 | 12,080 | 12,190 | -250 | -2% | 49,300 |
2021/09/28 | 12,670 | 12,810 | 12,150 | 12,440 | -170 | -1.3% | 69,000 |
2021/09/27 | 13,000 | 13,100 | 12,540 | 12,610 | -330 | -2.6% | 36,000 |
2021/09/24 | 12,750 | 13,060 | 12,480 | 12,940 | +610 | +4.9% | 62,900 |
2021/09/22 | 12,040 | 12,420 | 12,000 | 12,330 | +340 | +2.8% | 34,300 |
2021/09/21 | 12,080 | 12,200 | 11,880 | 11,990 | -210 | -1.7% | 34,400 |
2021/09/17 | 12,750 | 13,060 | 12,060 | 12,200 | -550 | -4.3% | 324,800 |
2021/09/16 | 13,560 | 13,620 | 12,600 | 12,750 | -660 | -4.9% | 57,200 |
2021/09/15 | 13,330 | 13,660 | 13,080 | 13,410 | +40 | +0.3% | 36,700 |
2021/09/14 | 12,710 | 13,410 | 12,700 | 13,370 | +680 | +5.4% | 52,300 |
2021/09/13 | 12,800 | 12,910 | 12,450 | 12,690 | -110 | -0.9% | 23,400 |
2021/09/10 | 12,840 | 12,940 | 12,440 | 12,800 | +560 | +4.6% | 64,200 |
2021/09/09 | 11,760 | 12,360 | 11,760 | 12,240 | +480 | +4.1% | 34,900 |
2021/09/08 | 11,540 | 11,870 | 11,540 | 11,760 | +300 | +2.6% | 28,800 |
2021/09/07 | 11,480 | 11,650 | 11,390 | 11,460 | +150 | +1.3% | 20,100 |
2021/09/06 | 11,400 | 11,610 | 11,220 | 11,310 | -40 | -0.4% | 18,300 |
2021/09/03 | 11,040 | 11,390 | 10,970 | 11,350 | +540 | +5% | 40,800 |
2021/09/02 | 11,130 | 11,230 | 10,780 | 10,810 | -220 | -2% | 22,400 |
2021/09/01 | 10,970 | 11,260 | 10,800 | 11,030 | +270 | +2.5% | 27,600 |
2021/08/31 | 10,400 | 10,840 | 10,400 | 10,760 | +120 | +1.1% | 17,600 |
2021/08/30 | 10,490 | 10,850 | 10,460 | 10,640 | +310 | +3% | 28,500 |
2021/08/27 | 10,130 | 10,370 | 10,060 | 10,330 | +200 | +2% | 20,300 |
2021/08/26 | 9,850 | 10,190 | 9,690 | 10,130 | +220 | +2.2% | 23,600 |
2021/08/25 | 9,970 | 10,250 | 9,910 | 9,910 | -20 | -0.2% | 27,900 |
2021/08/24 | 9,890 | 10,120 | 9,800 | 9,930 | +160 | +1.6% | 35,700 |
2021/08/23 | 9,200 | 9,970 | 9,120 | 9,770 | +670 | +7.4% | 53,200 |
2021/08/20 | 9,020 | 9,100 | 8,930 | 9,100 | +170 | +1.9% | 9,600 |
2021/08/19 | 8,900 | 9,040 | 8,900 | 8,930 | -60 | -0.7% | 6,100 |
2021/08/18 | 8,880 | 9,020 | 8,820 | 8,990 | +100 | +1.1% | 3,500 |
2021/08/17 | 9,010 | 9,090 | 8,810 | 8,890 | -120 | -1.3% | 5,400 |
2021/08/16 | 9,170 | 9,170 | 8,970 | 9,010 | -80 | -0.9% | 7,200 |
2021/08/13 | 9,090 | 9,180 | 9,050 | 9,090 | -120 | -1.3% | 6,400 |
2021/08/12 | 9,190 | 9,270 | 9,180 | 9,210 | +20 | +0.2% | 5,100 |
2021/08/11 | 9,230 | 9,250 | 9,160 | 9,190 | -40 | -0.4% | 6,500 |
2021/08/10 | 9,060 | 9,270 | 9,060 | 9,230 | +110 | +1.2% | 10,400 |
2021/08/06 | 8,950 | 9,130 | 8,950 | 9,120 | +170 | +1.9% | 10,000 |
2021/08/05 | 8,940 | 8,980 | 8,910 | 8,950 | +10 | +0.1% | 1,900 |
2021/08/04 | 9,080 | 9,080 | 8,910 | 8,940 | -140 | -1.5% | 5,300 |
2021/08/03 | 9,110 | 9,120 | 8,970 | 9,080 | -10 | -0.1% | 9,000 |
2021/08/02 | 8,790 | 9,120 | 8,780 | 9,090 | +330 | +3.8% | 15,900 |
2021/07/30 | 8,800 | 8,800 | 8,700 | 8,760 | -40 | -0.5% | 7,900 |
751~
800
件表示中 / 6826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 | 674,000円 | +10.5% | +16.3% | 0.89% | 28.62倍 | 1.76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 |
タイミー | 117,500円 | +70.7% | +88.3% | 0.00% | 50.15倍 | 15.78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 |
藤田観 | 906,000円 | +16.2% | +55.3% | 0.33% | 14.29倍 | 3.59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 |
日管財HD | 264,700円 | +11.3% | +9.4% | 2.04% | 16.02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 |
帝国ホテル | 89,600円 | -0.6% | -43.9% | 0.67% | 59.07倍 | 2.48倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。24年度にタワー館、31年度から本館建て替え |
市場注目の銘柄
チャート関連のコラム