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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 8,770 | 8,800 | 8,710 | 8,800 | +80 | +0.9% | 5,800 |
| 2021/07/28 | 8,780 | 8,800 | 8,670 | 8,720 | -50 | -0.6% | 6,200 |
| 2021/07/27 | 8,740 | 8,800 | 8,680 | 8,770 | -30 | -0.3% | 8,400 |
| 2021/07/26 | 8,820 | 8,820 | 8,710 | 8,800 | +60 | +0.7% | 6,000 |
| 2021/07/21 | 8,560 | 8,740 | 8,560 | 8,740 | +270 | +3.2% | 6,300 |
| 2021/07/20 | 8,590 | 8,590 | 8,460 | 8,470 | -120 | -1.4% | 4,800 |
| 2021/07/19 | 8,770 | 8,770 | 8,560 | 8,590 | -250 | -2.8% | 10,600 |
| 2021/07/16 | 8,770 | 8,840 | 8,740 | 8,840 | +70 | +0.8% | 5,400 |
| 2021/07/15 | 8,840 | 8,840 | 8,750 | 8,770 | -70 | -0.8% | 8,000 |
| 2021/07/14 | 8,720 | 8,850 | 8,720 | 8,840 | +120 | +1.4% | 15,000 |
| 2021/07/13 | 8,750 | 8,780 | 8,660 | 8,720 | +10 | +0.1% | 7,100 |
| 2021/07/12 | 8,680 | 8,710 | 8,530 | 8,710 | +180 | +2.1% | 8,200 |
| 2021/07/09 | 8,640 | 8,640 | 8,480 | 8,530 | -160 | -1.8% | 20,100 |
| 2021/07/08 | 8,630 | 8,800 | 8,630 | 8,690 | -10 | -0.1% | 11,800 |
| 2021/07/07 | 8,610 | 8,770 | 8,590 | 8,700 | -60 | -0.7% | 7,900 |
| 2021/07/06 | 8,780 | 8,780 | 8,680 | 8,760 | +30 | +0.3% | 4,700 |
| 2021/07/05 | 8,620 | 8,780 | 8,610 | 8,730 | -40 | -0.5% | 7,800 |
| 2021/07/02 | 8,580 | 8,770 | 8,520 | 8,770 | +300 | +3.5% | 11,200 |
| 2021/07/01 | 8,590 | 8,590 | 8,460 | 8,470 | -130 | -1.5% | 5,900 |
| 2021/06/30 | 8,670 | 8,670 | 8,600 | 8,600 | ±0 | ±0% | 3,800 |
| 2021/06/29 | 8,670 | 8,670 | 8,570 | 8,600 | -70 | -0.8% | 10,300 |
| 2021/06/28 | 8,610 | 8,700 | 8,600 | 8,670 | +150 | +1.8% | 10,400 |
| 2021/06/25 | 8,570 | 8,580 | 8,500 | 8,520 | -10 | -0.1% | 7,800 |
| 2021/06/24 | 8,590 | 8,600 | 8,450 | 8,530 | -70 | -0.8% | 5,500 |
| 2021/06/23 | 8,310 | 8,630 | 8,310 | 8,600 | +160 | +1.9% | 12,600 |
| 2021/06/22 | 8,170 | 8,450 | 8,100 | 8,440 | +420 | +5.2% | 13,300 |
| 2021/06/21 | 8,060 | 8,170 | 7,980 | 8,020 | -100 | -1.2% | 12,100 |
| 2021/06/18 | 8,150 | 8,180 | 8,080 | 8,120 | +40 | +0.5% | 3,700 |
| 2021/06/17 | 8,060 | 8,140 | 7,980 | 8,080 | -50 | -0.6% | 3,900 |
| 2021/06/16 | 8,100 | 8,150 | 8,090 | 8,130 | -40 | -0.5% | 2,000 |
| 2021/06/15 | 8,030 | 8,190 | 8,030 | 8,170 | +140 | +1.7% | 4,200 |
| 2021/06/14 | 8,030 | 8,070 | 7,960 | 8,030 | +40 | +0.5% | 1,400 |
| 2021/06/11 | 8,020 | 8,070 | 7,950 | 7,990 | -30 | -0.4% | 10,000 |
| 2021/06/10 | 7,990 | 8,060 | 7,910 | 8,020 | +30 | +0.4% | 9,200 |
| 2021/06/09 | 8,090 | 8,090 | 7,990 | 7,990 | -60 | -0.7% | 4,900 |
| 2021/06/08 | 8,140 | 8,200 | 8,020 | 8,050 | -40 | -0.5% | 7,500 |
| 2021/06/07 | 8,270 | 8,270 | 8,090 | 8,090 | -160 | -1.9% | 8,700 |
| 2021/06/04 | 8,350 | 8,350 | 8,240 | 8,250 | -120 | -1.4% | 4,500 |
| 2021/06/03 | 8,310 | 8,410 | 8,310 | 8,370 | +40 | +0.5% | 3,600 |
| 2021/06/02 | 8,340 | 8,410 | 8,290 | 8,330 | -10 | -0.1% | 6,000 |
| 2021/06/01 | 8,360 | 8,400 | 8,310 | 8,340 | -20 | -0.2% | 6,700 |
| 2021/05/31 | 8,550 | 8,630 | 8,330 | 8,360 | -130 | -1.5% | 10,000 |
| 2021/05/28 | 8,370 | 8,510 | 8,350 | 8,490 | +160 | +1.9% | 9,600 |
| 2021/05/27 | 8,220 | 8,340 | 8,170 | 8,330 | +60 | +0.7% | 12,000 |
| 2021/05/26 | 8,280 | 8,350 | 8,270 | 8,270 | -80 | -1% | 4,700 |
| 2021/05/25 | 8,480 | 8,480 | 8,310 | 8,350 | -50 | -0.6% | 7,700 |
| 2021/05/24 | 8,320 | 8,530 | 8,320 | 8,400 | +150 | +1.8% | 12,500 |
| 2021/05/21 | 8,210 | 8,310 | 8,150 | 8,250 | +20 | +0.2% | 6,700 |
| 2021/05/20 | 8,220 | 8,330 | 8,220 | 8,230 | +80 | +1% | 5,200 |
| 2021/05/19 | 8,090 | 8,210 | 8,090 | 8,150 | -50 | -0.6% | 7,000 |
801～
850
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
