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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/20 | 7,780 | 7,890 | 7,720 | 7,870 | +110 | +1.4% | 12,100 |
2020/07/17 | 7,740 | 7,760 | 7,720 | 7,760 | +100 | +1.3% | 1,100 |
2020/07/16 | 7,840 | 7,840 | 7,660 | 7,660 | -140 | -1.8% | 2,900 |
2020/07/15 | 7,760 | 7,800 | 7,630 | 7,800 | +40 | +0.5% | 3,500 |
2020/07/14 | 7,800 | 7,800 | 7,720 | 7,760 | +20 | +0.3% | 4,100 |
2020/07/13 | 7,350 | 7,820 | 7,350 | 7,740 | +540 | +7.5% | 12,800 |
2020/07/10 | 7,460 | 7,520 | 7,160 | 7,200 | -110 | -1.5% | 9,300 |
2020/07/09 | 7,260 | 7,380 | 7,200 | 7,310 | -20 | -0.3% | 4,000 |
2020/07/08 | 7,610 | 7,610 | 7,330 | 7,330 | -290 | -3.8% | 4,000 |
2020/07/07 | 7,500 | 7,650 | 7,500 | 7,620 | +130 | +1.7% | 4,900 |
2020/07/06 | 7,590 | 7,590 | 7,420 | 7,490 | +40 | +0.5% | 3,400 |
2020/07/03 | 7,700 | 7,700 | 7,390 | 7,450 | -250 | -3.2% | 3,100 |
2020/07/02 | 7,790 | 7,790 | 7,500 | 7,700 | -50 | -0.6% | 5,300 |
2020/07/01 | 7,800 | 7,800 | 7,650 | 7,750 | -50 | -0.6% | 5,700 |
2020/06/30 | 7,820 | 7,820 | 7,730 | 7,800 | -20 | -0.3% | 3,500 |
2020/06/29 | 7,820 | 7,860 | 7,730 | 7,820 | ±0 | ±0% | 7,500 |
2020/06/26 | 7,800 | 7,830 | 7,760 | 7,820 | +150 | +2% | 7,800 |
2020/06/25 | 7,910 | 7,910 | 7,650 | 7,670 | -120 | -1.5% | 8,100 |
2020/06/24 | 7,740 | 7,800 | 7,670 | 7,790 | +50 | +0.6% | 3,400 |
2020/06/23 | 7,970 | 7,970 | 7,700 | 7,740 | -150 | -1.9% | 4,500 |
2020/06/22 | 7,920 | 7,970 | 7,890 | 7,890 | -100 | -1.3% | 2,400 |
2020/06/19 | 7,980 | 8,110 | 7,920 | 7,990 | +10 | +0.1% | 9,600 |
2020/06/18 | 8,000 | 8,030 | 7,950 | 7,980 | +10 | +0.1% | 7,300 |
2020/06/17 | 7,990 | 8,160 | 7,770 | 7,970 | -30 | -0.4% | 11,900 |
2020/06/16 | 7,370 | 8,050 | 7,370 | 8,000 | +740 | +10.2% | 10,800 |
2020/06/15 | 7,390 | 7,450 | 7,230 | 7,260 | -130 | -1.8% | 3,400 |
2020/06/12 | 7,500 | 7,500 | 7,210 | 7,390 | -150 | -2% | 5,500 |
2020/06/11 | 7,700 | 7,700 | 7,540 | 7,540 | -60 | -0.8% | 4,700 |
2020/06/10 | 7,620 | 7,760 | 7,600 | 7,600 | -20 | -0.3% | 5,500 |
2020/06/09 | 7,790 | 7,790 | 7,520 | 7,620 | -70 | -0.9% | 3,700 |
2020/06/08 | 7,720 | 7,870 | 7,590 | 7,690 | -180 | -2.3% | 4,000 |
2020/06/05 | 7,830 | 7,980 | 7,820 | 7,870 | -110 | -1.4% | 6,100 |
2020/06/04 | 7,980 | 7,980 | 7,670 | 7,980 | +150 | +1.9% | 4,600 |
2020/06/03 | 7,970 | 8,050 | 7,780 | 7,830 | -140 | -1.8% | 8,800 |
2020/06/02 | 7,990 | 8,060 | 7,880 | 7,970 | -20 | -0.3% | 5,900 |
2020/06/01 | 8,100 | 8,100 | 7,840 | 7,990 | -10 | -0.1% | 1,300 |
1051~
1100
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