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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 9,550 | 9,760 | 9,490 | 9,710 | +110 | +1.1% | 20,800 |
2021/03/02 | 9,750 | 9,780 | 9,510 | 9,600 | -140 | -1.4% | 22,000 |
2021/03/01 | 9,760 | 9,770 | 9,350 | 9,740 | +140 | +1.5% | 38,600 |
2021/02/26 | 9,600 | 9,940 | 9,590 | 9,600 | +10 | +0.1% | 125,700 |
2021/02/25 | 9,890 | 9,930 | 9,560 | 9,590 | -170 | -1.7% | 33,400 |
2021/02/24 | 10,260 | 10,260 | 9,760 | 9,760 | -720 | -6.9% | 48,500 |
2021/02/22 | 11,050 | 11,250 | 10,430 | 10,480 | -1,170 | -10% | 79,500 |
2021/02/19 | 11,830 | 12,100 | 11,580 | 11,650 | -480 | -4% | 28,400 |
2021/02/18 | 11,740 | 12,200 | 11,530 | 12,130 | +490 | +4.2% | 28,100 |
2021/02/17 | 11,680 | 11,830 | 11,470 | 11,640 | -230 | -1.9% | 24,800 |
2021/02/16 | 11,970 | 12,070 | 11,640 | 11,870 | -120 | -1% | 27,100 |
2021/02/15 | 11,810 | 12,250 | 11,620 | 11,990 | +200 | +1.7% | 23,800 |
2021/02/12 | 11,900 | 11,900 | 11,640 | 11,790 | -10 | -0.1% | 18,000 |
2021/02/10 | 12,040 | 12,040 | 11,620 | 11,800 | -240 | -2% | 21,200 |
2021/02/09 | 11,600 | 12,080 | 11,550 | 12,040 | +550 | +4.8% | 31,000 |
2021/02/08 | 11,000 | 11,740 | 11,000 | 11,490 | +600 | +5.5% | 35,900 |
2021/02/05 | 10,860 | 11,150 | 10,860 | 10,890 | +30 | +0.3% | 41,100 |
2021/02/04 | 10,890 | 11,110 | 10,800 | 10,860 | -90 | -0.8% | 27,600 |
2021/02/03 | 10,750 | 11,250 | 10,710 | 10,950 | +230 | +2.1% | 21,400 |
2021/02/02 | 10,850 | 11,000 | 10,600 | 10,720 | -180 | -1.7% | 24,500 |
2021/02/01 | 11,340 | 11,530 | 10,660 | 10,900 | -670 | -5.8% | 33,600 |
2021/01/29 | 11,800 | 12,320 | 11,570 | 11,570 | -40 | -0.3% | 50,900 |
2021/01/28 | 10,850 | 11,700 | 10,800 | 11,610 | +710 | +6.5% | 45,000 |
2021/01/27 | 10,760 | 11,150 | 10,660 | 10,900 | +90 | +0.8% | 26,300 |
2021/01/26 | 11,000 | 11,290 | 10,690 | 10,810 | +900 | +9.1% | 43,600 |
2021/01/25 | 9,960 | 10,000 | 9,730 | 9,910 | +70 | +0.7% | 6,700 |
2021/01/22 | 9,680 | 9,950 | 9,600 | 9,840 | +20 | +0.2% | 12,000 |
2021/01/21 | 9,630 | 9,890 | 9,500 | 9,820 | +210 | +2.2% | 12,700 |
2021/01/20 | 9,790 | 9,820 | 9,610 | 9,610 | -160 | -1.6% | 5,000 |
2021/01/19 | 9,910 | 9,970 | 9,690 | 9,770 | +10 | +0.1% | 9,800 |
2021/01/18 | 9,990 | 10,000 | 9,760 | 9,760 | -240 | -2.4% | 7,400 |
2021/01/15 | 10,180 | 10,180 | 9,890 | 10,000 | -170 | -1.7% | 13,500 |
2021/01/14 | 10,010 | 10,230 | 9,910 | 10,170 | +110 | +1.1% | 14,700 |
2021/01/13 | 10,040 | 10,070 | 9,840 | 10,060 | +10 | +0.1% | 12,000 |
2021/01/12 | 9,790 | 10,100 | 9,730 | 10,050 | +120 | +1.2% | 10,400 |
2021/01/08 | 9,550 | 9,970 | 9,550 | 9,930 | +240 | +2.5% | 21,900 |
901~
950
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