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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 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 |
2020/05/29 | 8,080 | 8,120 | 7,960 | 8,000 | -50 | -0.6% | 7,800 |
2020/05/28 | 7,800 | 8,060 | 7,800 | 8,050 | +250 | +3.2% | 12,000 |
2020/05/27 | 7,640 | 7,800 | 7,490 | 7,800 | +120 | +1.6% | 5,300 |
2020/05/26 | 7,500 | 7,680 | 7,430 | 7,680 | +180 | +2.4% | 6,900 |
2020/05/25 | 7,460 | 7,500 | 7,310 | 7,500 | +190 | +2.6% | 2,500 |
2020/05/22 | 7,400 | 7,400 | 7,290 | 7,310 | -160 | -2.1% | 900 |
2020/05/21 | 7,430 | 7,480 | 7,430 | 7,470 | +110 | +1.5% | 1,400 |
2020/05/20 | 7,400 | 7,400 | 7,320 | 7,360 | -60 | -0.8% | 2,600 |
2020/05/19 | 7,500 | 7,500 | 7,290 | 7,420 | -80 | -1.1% | 3,100 |
2020/05/18 | 7,440 | 7,500 | 7,370 | 7,500 | +60 | +0.8% | 3,200 |
2020/05/15 | 7,490 | 7,500 | 7,350 | 7,440 | +60 | +0.8% | 1,800 |
2020/05/14 | 7,440 | 7,440 | 7,310 | 7,380 | -100 | -1.3% | 2,000 |
2020/05/13 | 7,300 | 7,480 | 7,220 | 7,480 | +70 | +0.9% | 3,100 |
2020/05/12 | 7,580 | 7,580 | 7,390 | 7,410 | -100 | -1.3% | 2,400 |
1051~
1100
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