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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 9,570 | 9,760 | 9,530 | 9,690 | +210 | +2.2% | 7,800 |
2021/01/06 | 9,640 | 9,730 | 9,480 | 9,480 | -180 | -1.9% | 7,500 |
2021/01/05 | 9,360 | 9,680 | 9,200 | 9,660 | +300 | +3.2% | 12,400 |
2021/01/04 | 9,450 | 9,460 | 9,320 | 9,360 | -240 | -2.5% | 6,600 |
2020/12/30 | 9,610 | 9,700 | 9,350 | 9,600 | -10 | -0.1% | 14,100 |
2020/12/29 | 9,790 | 9,790 | 9,590 | 9,610 | -180 | -1.8% | 12,000 |
2020/12/28 | 9,470 | 9,860 | 9,320 | 9,790 | +460 | +4.9% | 15,400 |
2020/12/25 | 9,210 | 9,340 | 9,100 | 9,330 | +260 | +2.9% | 9,900 |
2020/12/24 | 9,280 | 9,280 | 9,010 | 9,070 | -180 | -1.9% | 5,100 |
2020/12/23 | 9,310 | 9,320 | 8,830 | 9,250 | +90 | +1% | 9,400 |
2020/12/22 | 9,220 | 9,300 | 9,040 | 9,160 | -210 | -2.2% | 10,900 |
2020/12/21 | 9,370 | 9,370 | 9,230 | 9,370 | -10 | -0.1% | 14,800 |
2020/12/18 | 9,350 | 9,380 | 9,200 | 9,380 | -90 | -1% | 5,400 |
2020/12/17 | 9,100 | 9,510 | 8,940 | 9,470 | +260 | +2.8% | 13,700 |
901~
950
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 | 1.43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% | 59.06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