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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 8,200 | 8,410 | 8,200 | 8,410 | +240 | +2.9% | 5,500 |
2020/10/02 | 8,540 | 8,580 | 8,120 | 8,170 | - | - | 7,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 8,830 | 8,850 | 8,540 | 8,540 | -300 | -3.4% | 7,700 |
2020/09/29 | 8,700 | 8,980 | 8,540 | 8,840 | +140 | +1.6% | 14,100 |
2020/09/28 | 8,190 | 8,770 | 8,140 | 8,700 | +560 | +6.9% | 26,200 |
2020/09/25 | 8,090 | 8,300 | 8,030 | 8,140 | +180 | +2.3% | 13,700 |
2020/09/24 | 7,850 | 8,030 | 7,840 | 7,960 | +50 | +0.6% | 7,800 |
2020/09/23 | 7,540 | 7,910 | 7,530 | 7,910 | +240 | +3.1% | 8,600 |
2020/09/18 | 7,820 | 7,910 | 7,590 | 7,670 | -130 | -1.7% | 15,400 |
2020/09/17 | 7,760 | 7,820 | 7,650 | 7,800 | +10 | +0.1% | 9,100 |
2020/09/16 | 7,430 | 7,800 | 7,390 | 7,790 | +490 | +6.7% | 15,700 |
2020/09/15 | 7,400 | 7,430 | 7,230 | 7,300 | -110 | -1.5% | 5,900 |
2020/09/14 | 7,240 | 7,580 | 7,160 | 7,410 | +350 | +5% | 16,900 |
2020/09/11 | 7,200 | 7,200 | 6,980 | 7,060 | -110 | -1.5% | 8,400 |
2020/09/10 | 6,860 | 7,240 | 6,810 | 7,170 | +260 | +3.8% | 12,500 |
2020/09/09 | 6,890 | 6,970 | 6,800 | 6,910 | -130 | -1.8% | 9,400 |
2020/09/08 | 6,680 | 7,090 | 6,680 | 7,040 | +260 | +3.8% | 8,800 |
2020/09/07 | 6,800 | 6,870 | 6,700 | 6,780 | -20 | -0.3% | 4,300 |
2020/09/04 | 6,850 | 6,850 | 6,760 | 6,800 | -150 | -2.2% | 2,900 |
2020/09/03 | 6,810 | 7,080 | 6,750 | 6,950 | +290 | +4.4% | 7,900 |
2020/09/02 | 6,720 | 6,780 | 6,510 | 6,660 | +120 | +1.8% | 6,400 |
2020/09/01 | 6,640 | 6,740 | 6,500 | 6,540 | -90 | -1.4% | 5,700 |
2020/08/31 | 6,590 | 6,870 | 6,550 | 6,630 | -60 | -0.9% | 9,600 |
2020/08/28 | 6,830 | 6,870 | 6,560 | 6,690 | -10 | -0.1% | 9,600 |
2020/08/27 | 6,690 | 6,750 | 6,690 | 6,700 | +10 | +0.1% | 2,800 |
2020/08/26 | 6,870 | 6,870 | 6,670 | 6,690 | -80 | -1.2% | 4,200 |
2020/08/25 | 7,230 | 7,230 | 6,720 | 6,770 | -280 | -4% | 12,100 |
2020/08/24 | 7,330 | 7,360 | 7,000 | 7,050 | -280 | -3.8% | 5,400 |
2020/08/21 | 7,400 | 7,400 | 7,300 | 7,330 | -30 | -0.4% | 3,800 |
2020/08/20 | 7,620 | 7,620 | 7,310 | 7,360 | -370 | -4.8% | 6,400 |
2020/08/19 | 7,580 | 7,730 | 7,530 | 7,730 | ±0 | ±0% | 4,300 |
2020/08/18 | 7,790 | 7,810 | 7,670 | 7,730 | -40 | -0.5% | 5,900 |
2020/08/17 | 7,740 | 7,780 | 7,620 | 7,770 | -60 | -0.8% | 5,200 |
2020/08/14 | 7,820 | 7,850 | 7,720 | 7,830 | +30 | +0.4% | 11,900 |
2020/08/13 | 7,770 | 7,810 | 7,670 | 7,800 | +20 | +0.3% | 10,100 |
2020/08/12 | 7,820 | 7,830 | 7,720 | 7,780 | -40 | -0.5% | 10,000 |
2020/08/11 | 7,400 | 7,820 | 7,400 | 7,820 | +420 | +5.7% | 8,500 |
2020/08/07 | 7,600 | 7,600 | 7,290 | 7,400 | -240 | -3.1% | 3,700 |
2020/08/06 | 7,640 | 7,640 | 7,640 | 7,640 | -100 | -1.3% | 300 |
2020/08/05 | 7,660 | 7,810 | 7,510 | 7,740 | -10 | -0.1% | 4,400 |
2020/08/04 | 7,450 | 7,750 | 7,450 | 7,750 | +450 | +6.2% | 8,600 |
2020/08/03 | 7,500 | 7,540 | 7,280 | 7,300 | -220 | -2.9% | 3,300 |
2020/07/31 | 7,800 | 7,800 | 7,480 | 7,520 | -350 | -4.4% | 4,700 |
2020/07/30 | 7,800 | 7,870 | 7,610 | 7,870 | +70 | +0.9% | 8,600 |
2020/07/29 | 7,770 | 7,810 | 7,750 | 7,800 | +40 | +0.5% | 2,900 |
2020/07/28 | 7,840 | 7,940 | 7,680 | 7,760 | +150 | +2% | 10,500 |
2020/07/27 | 7,670 | 7,680 | 7,410 | 7,610 | +310 | +4.2% | 7,300 |
2020/07/22 | 7,820 | 7,820 | 7,300 | 7,300 | -480 | -6.2% | 7,500 |
2020/07/21 | 7,790 | 7,860 | 7,770 | 7,780 | -90 | -1.1% | 6,300 |
1001~
1050
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