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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 7,590 | 7,590 | 7,350 | 7,510 | -20 | -0.3% | 2,800 |
2020/05/08 | 7,390 | 7,600 | 7,390 | 7,530 | +220 | +3% | 7,600 |
2020/05/07 | 7,380 | 7,380 | 7,140 | 7,310 | +70 | +1% | 3,400 |
2020/05/01 | 7,010 | 7,240 | 7,010 | 7,240 | -210 | -2.8% | 1,300 |
2020/04/30 | 7,460 | 7,530 | 7,410 | 7,450 | -90 | -1.2% | 7,500 |
2020/04/28 | 7,080 | 7,540 | 6,890 | 7,540 | +490 | +7% | 13,400 |
2020/04/27 | 7,030 | 7,090 | 6,920 | 7,050 | +120 | +1.7% | 4,300 |
2020/04/24 | 6,690 | 6,930 | 6,690 | 6,930 | +140 | +2.1% | 3,700 |
2020/04/23 | 6,700 | 6,790 | 6,660 | 6,790 | +50 | +0.7% | 2,600 |
2020/04/22 | 6,640 | 6,910 | 6,550 | 6,740 | ±0 | ±0% | 5,500 |
2020/04/21 | 6,820 | 6,900 | 6,690 | 6,740 | -190 | -2.7% | 2,600 |
2020/04/20 | 6,880 | 7,010 | 6,880 | 6,930 | +70 | +1% | 1,500 |
2020/04/17 | 6,950 | 7,060 | 6,860 | 6,860 | -90 | -1.3% | 6,000 |
2020/04/16 | 6,810 | 6,970 | 6,810 | 6,950 | +40 | +0.6% | 7,000 |
2020/04/15 | 7,080 | 7,090 | 6,910 | 6,910 | -110 | -1.6% | 5,000 |
2020/04/14 | 7,050 | 7,200 | 7,010 | 7,020 | -50 | -0.7% | 4,500 |
2020/04/13 | 7,010 | 7,170 | 7,010 | 7,070 | -90 | -1.3% | 2,800 |
2020/04/10 | 7,180 | 7,290 | 7,030 | 7,160 | -170 | -2.3% | 6,000 |
2020/04/09 | 7,300 | 7,350 | 7,120 | 7,330 | +160 | +2.2% | 9,300 |
2020/04/08 | 7,020 | 7,280 | 6,930 | 7,170 | +170 | +2.4% | 15,200 |
2020/04/07 | 6,620 | 7,000 | 6,560 | 7,000 | +780 | +12.5% | 17,500 |
2020/04/06 | 6,090 | 6,380 | 5,970 | 6,220 | +30 | +0.5% | 21,300 |
2020/04/03 | 6,100 | 6,490 | 6,050 | 6,190 | +190 | +3.2% | 25,700 |
2020/04/02 | 6,390 | 6,390 | 6,000 | 6,000 | -430 | -6.7% | 24,300 |
2020/04/01 | 6,870 | 6,870 | 6,370 | 6,430 | -440 | -6.4% | 26,300 |
2020/03/31 | 6,990 | 6,990 | 6,680 | 6,870 | -130 | -1.9% | 39,500 |
2020/03/30 | 7,390 | 7,540 | 6,940 | 7,000 | -600 | -7.9% | 73,900 |
2020/03/27 | 7,110 | 7,600 | 6,930 | 7,600 | +560 | +8% | 48,900 |
2020/03/26 | 6,970 | 7,040 | 6,680 | 7,040 | +170 | +2.5% | 28,500 |
2020/03/25 | 6,970 | 6,970 | 6,620 | 6,870 | ±0 | ±0% | 11,200 |
2020/03/24 | 6,900 | 7,000 | 6,570 | 6,870 | +50 | +0.7% | 10,600 |
2020/03/23 | 6,890 | 6,970 | 6,500 | 6,820 | -20 | -0.3% | 24,700 |
2020/03/19 | 6,880 | 7,070 | 6,820 | 6,840 | +90 | +1.3% | 12,100 |
2020/03/18 | 6,480 | 7,140 | 6,480 | 6,750 | +410 | +6.5% | 28,900 |
2020/03/17 | 5,900 | 6,380 | 5,790 | 6,340 | +530 | +9.1% | 15,500 |
2020/03/16 | 5,850 | 6,020 | 5,720 | 5,810 | +230 | +4.1% | 13,700 |
1101~
1150
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