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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 8,250 | 8,250 | 8,190 | 8,200 | -50 | -0.6% | 5,000 |
2021/05/17 | 8,270 | 8,370 | 8,140 | 8,250 | -10 | -0.1% | 14,100 |
2021/05/14 | 8,120 | 8,390 | 8,010 | 8,260 | +370 | +4.7% | 14,600 |
2021/05/13 | 8,100 | 8,190 | 7,890 | 7,890 | -220 | -2.7% | 15,400 |
2021/05/12 | 8,150 | 8,240 | 8,100 | 8,110 | -60 | -0.7% | 10,300 |
2021/05/11 | 8,250 | 8,250 | 8,170 | 8,170 | -80 | -1% | 11,200 |
2021/05/10 | 8,170 | 8,280 | 8,170 | 8,250 | +60 | +0.7% | 4,800 |
2021/05/07 | 8,320 | 8,320 | 8,190 | 8,190 | -120 | -1.4% | 5,400 |
2021/05/06 | 8,360 | 8,430 | 8,270 | 8,310 | +40 | +0.5% | 6,400 |
2021/04/30 | 8,230 | 8,400 | 8,230 | 8,270 | +40 | +0.5% | 9,700 |
2021/04/28 | 8,310 | 8,370 | 8,180 | 8,230 | -40 | -0.5% | 10,800 |
2021/04/27 | 8,220 | 8,470 | 8,110 | 8,270 | +40 | +0.5% | 17,500 |
2021/04/26 | 8,310 | 8,310 | 8,210 | 8,230 | -50 | -0.6% | 6,200 |
2021/04/23 | 8,320 | 8,370 | 8,250 | 8,280 | -50 | -0.6% | 5,400 |
2021/04/22 | 8,240 | 8,400 | 8,230 | 8,330 | +90 | +1.1% | 9,400 |
2021/04/21 | 8,490 | 8,560 | 8,180 | 8,240 | -340 | -4% | 26,800 |
2021/04/20 | 8,660 | 8,670 | 8,530 | 8,580 | -80 | -0.9% | 11,800 |
2021/04/19 | 8,750 | 8,760 | 8,660 | 8,660 | -60 | -0.7% | 4,000 |
2021/04/16 | 8,860 | 8,860 | 8,720 | 8,720 | -140 | -1.6% | 6,900 |
2021/04/15 | 8,750 | 8,860 | 8,690 | 8,860 | +120 | +1.4% | 3,500 |
2021/04/14 | 8,690 | 8,760 | 8,640 | 8,740 | +50 | +0.6% | 6,900 |
2021/04/13 | 8,580 | 8,740 | 8,510 | 8,690 | +130 | +1.5% | 9,100 |
2021/04/12 | 8,610 | 8,700 | 8,550 | 8,560 | ±0 | ±0% | 5,300 |
2021/04/09 | 8,590 | 8,640 | 8,490 | 8,560 | ±0 | ±0% | 9,600 |
2021/04/08 | 8,650 | 8,660 | 8,530 | 8,560 | -90 | -1% | 7,800 |
2021/04/07 | 8,510 | 8,790 | 8,510 | 8,650 | +10 | +0.1% | 14,200 |
2021/04/06 | 8,930 | 8,930 | 8,620 | 8,640 | -290 | -3.2% | 18,100 |
2021/04/05 | 8,980 | 8,990 | 8,810 | 8,930 | -50 | -0.6% | 11,700 |
2021/04/02 | 8,990 | 9,000 | 8,920 | 8,980 | +50 | +0.6% | 8,500 |
2021/04/01 | 8,980 | 9,080 | 8,840 | 8,930 | +20 | +0.2% | 19,100 |
2021/03/31 | 8,870 | 9,050 | 8,790 | 8,910 | -10 | -0.1% | 35,700 |
2021/03/30 | 9,000 | 9,000 | 8,630 | 8,920 | -110 | -1.2% | 92,100 |
2021/03/29 | 9,000 | 9,190 | 8,900 | 9,030 | -210 | -2.3% | 154,500 |
2021/03/26 | 9,180 | 9,250 | 9,070 | 9,240 | +110 | +1.2% | 22,200 |
2021/03/25 | 9,100 | 9,220 | 9,060 | 9,130 | +140 | +1.6% | 15,800 |
2021/03/24 | 9,150 | 9,270 | 8,970 | 8,990 | -180 | -2% | 25,700 |
2021/03/23 | 9,280 | 9,390 | 9,160 | 9,170 | -60 | -0.7% | 16,900 |
2021/03/22 | 9,350 | 9,470 | 9,230 | 9,230 | -320 | -3.4% | 23,700 |
2021/03/19 | 9,240 | 9,550 | 9,240 | 9,550 | +210 | +2.2% | 28,600 |
2021/03/18 | 9,300 | 9,380 | 9,260 | 9,340 | +100 | +1.1% | 10,800 |
2021/03/17 | 9,260 | 9,330 | 9,180 | 9,240 | -160 | -1.7% | 14,000 |
2021/03/16 | 9,250 | 9,400 | 9,200 | 9,400 | +160 | +1.7% | 12,800 |
2021/03/15 | 9,440 | 9,470 | 9,140 | 9,240 | -180 | -1.9% | 28,500 |
2021/03/12 | 9,560 | 9,560 | 9,330 | 9,420 | -80 | -0.8% | 38,000 |
2021/03/11 | 9,330 | 9,550 | 9,210 | 9,500 | +290 | +3.1% | 22,000 |
2021/03/10 | 9,260 | 9,380 | 9,160 | 9,210 | -10 | -0.1% | 21,500 |
2021/03/09 | 9,140 | 9,370 | 9,080 | 9,220 | +120 | +1.3% | 33,900 |
2021/03/08 | 9,500 | 9,500 | 9,070 | 9,100 | -240 | -2.6% | 37,600 |
2021/03/05 | 9,350 | 9,360 | 9,110 | 9,340 | -150 | -1.6% | 36,400 |
2021/03/04 | 9,560 | 9,600 | 9,320 | 9,490 | -220 | -2.3% | 22,000 |
851~
900
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