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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 9,120 | 9,210 | 9,020 | 9,210 | +120 | +1.3% | 4,600 |
2020/12/15 | 9,200 | 9,200 | 9,030 | 9,090 | +30 | +0.3% | 3,400 |
2020/12/14 | 9,160 | 9,270 | 9,060 | 9,060 | -110 | -1.2% | 6,600 |
2020/12/11 | 9,010 | 9,190 | 8,940 | 9,170 | +220 | +2.5% | 9,900 |
2020/12/10 | 9,070 | 9,070 | 8,800 | 8,950 | -80 | -0.9% | 5,700 |
2020/12/09 | 8,930 | 9,080 | 8,830 | 9,030 | +100 | +1.1% | 6,700 |
2020/12/08 | 8,930 | 9,000 | 8,780 | 8,930 | -50 | -0.6% | 5,900 |
2020/12/07 | 9,070 | 9,070 | 8,960 | 8,980 | -220 | -2.4% | 3,300 |
2020/12/04 | 9,120 | 9,270 | 9,060 | 9,200 | +30 | +0.3% | 5,500 |
2020/12/03 | 9,010 | 9,250 | 8,980 | 9,170 | +100 | +1.1% | 7,700 |
2020/12/02 | 9,280 | 9,280 | 9,000 | 9,070 | -120 | -1.3% | 14,500 |
2020/12/01 | 9,150 | 9,420 | 9,100 | 9,190 | +50 | +0.5% | 12,000 |
2020/11/30 | 9,650 | 9,650 | 9,130 | 9,140 | -510 | -5.3% | 9,800 |
2020/11/27 | 9,690 | 9,770 | 9,590 | 9,650 | +60 | +0.6% | 13,000 |
2020/11/26 | 9,400 | 9,740 | 9,400 | 9,590 | +220 | +2.3% | 8,500 |
2020/11/25 | 9,380 | 9,830 | 9,280 | 9,370 | +200 | +2.2% | 14,900 |
2020/11/24 | 9,370 | 9,380 | 9,140 | 9,170 | +60 | +0.7% | 9,600 |
2020/11/20 | 9,170 | 9,300 | 9,030 | 9,110 | -80 | -0.9% | 7,000 |
2020/11/19 | 8,720 | 9,430 | 8,720 | 9,190 | +470 | +5.4% | 27,300 |
2020/11/18 | 8,980 | 9,470 | 8,720 | 8,720 | -230 | -2.6% | 22,900 |
2020/11/17 | 8,880 | 9,010 | 8,760 | 8,950 | +30 | +0.3% | 12,100 |
2020/11/16 | 8,830 | 8,990 | 8,760 | 8,920 | +240 | +2.8% | 13,100 |
2020/11/13 | 8,870 | 8,920 | 8,680 | 8,680 | -80 | -0.9% | 8,400 |
2020/11/12 | 8,950 | 9,080 | 8,760 | 8,760 | -40 | -0.5% | 13,800 |
2020/11/11 | 8,550 | 9,130 | 8,500 | 8,800 | +350 | +4.1% | 21,200 |
2020/11/10 | 8,600 | 8,600 | 8,330 | 8,450 | -70 | -0.8% | 15,500 |
2020/11/09 | 8,370 | 8,680 | 8,360 | 8,520 | -80 | -0.9% | 12,500 |
2020/11/06 | 8,710 | 8,740 | 8,370 | 8,600 | +40 | +0.5% | 12,500 |
2020/11/05 | 7,970 | 8,660 | 7,970 | 8,560 | +650 | +8.2% | 26,100 |
2020/11/04 | 7,500 | 8,010 | 7,500 | 7,910 | +430 | +5.7% | 17,400 |
2020/11/02 | 7,310 | 7,510 | 7,230 | 7,480 | +150 | +2% | 12,300 |
2020/10/30 | 7,550 | 7,550 | 7,320 | 7,330 | -220 | -2.9% | 6,900 |
2020/10/29 | 7,360 | 7,560 | 7,250 | 7,550 | -10 | -0.1% | 9,100 |
2020/10/28 | 7,700 | 7,700 | 7,360 | 7,560 | -360 | -4.5% | 12,000 |
2020/10/27 | 7,250 | 7,920 | 7,180 | 7,920 | +720 | +10% | 9,800 |
2020/10/26 | 7,330 | 7,330 | 7,050 | 7,200 | +130 | +1.8% | 4,800 |
2020/10/23 | 7,250 | 7,320 | 6,980 | 7,070 | -70 | -1% | 6,400 |
2020/10/22 | 7,260 | 7,260 | 7,060 | 7,140 | -100 | -1.4% | 7,800 |
2020/10/21 | 7,460 | 7,570 | 7,240 | 7,240 | -220 | -2.9% | 7,000 |
2020/10/20 | 7,400 | 7,580 | 7,320 | 7,460 | -60 | -0.8% | 5,300 |
2020/10/19 | 7,520 | 7,550 | 7,440 | 7,520 | ±0 | ±0% | 4,700 |
2020/10/16 | 7,830 | 7,830 | 7,490 | 7,520 | -190 | -2.5% | 3,200 |
2020/10/15 | 7,830 | 7,880 | 7,640 | 7,710 | -340 | -4.2% | 8,300 |
2020/10/14 | 8,090 | 8,150 | 8,050 | 8,050 | +40 | +0.5% | 1,600 |
2020/10/13 | 8,080 | 8,080 | 7,750 | 8,010 | +20 | +0.3% | 7,400 |
2020/10/12 | 8,030 | 8,060 | 7,810 | 7,990 | -130 | -1.6% | 8,300 |
2020/10/09 | 8,230 | 8,350 | 8,080 | 8,120 | -120 | -1.5% | 3,900 |
2020/10/08 | 8,390 | 8,470 | 8,220 | 8,240 | -210 | -2.5% | 9,600 |
2020/10/07 | 8,340 | 8,470 | 8,190 | 8,450 | +90 | +1.1% | 4,800 |
2020/10/06 | 8,410 | 8,410 | 8,150 | 8,360 | -50 | -0.6% | 3,700 |
951~
1000
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