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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 5,580 | 5,880 | 5,250 | 5,580 | +60 | +1.1% | 19,600 |
2020/03/12 | 5,620 | 5,680 | 5,410 | 5,520 | -80 | -1.4% | 16,600 |
2020/03/11 | 5,930 | 5,930 | 5,600 | 5,600 | -130 | -2.3% | 9,800 |
2020/03/10 | 5,220 | 5,730 | 5,090 | 5,730 | +430 | +8.1% | 9,300 |
2020/03/09 | 5,320 | 5,460 | 5,280 | 5,300 | -190 | -3.5% | 8,400 |
2020/03/06 | 5,690 | 5,690 | 5,490 | 5,490 | -220 | -3.9% | 9,100 |
2020/03/05 | 5,740 | 5,840 | 5,660 | 5,710 | +100 | +1.8% | 11,100 |
2020/03/04 | 5,580 | 5,760 | 5,540 | 5,610 | -60 | -1.1% | 3,400 |
2020/03/03 | 6,010 | 6,110 | 5,670 | 5,670 | -290 | -4.9% | 9,700 |
2020/03/02 | 5,200 | 6,040 | 5,200 | 5,960 | +560 | +10.4% | 13,900 |
2020/02/28 | 5,730 | 5,730 | 5,400 | 5,400 | -430 | -7.4% | 8,700 |
2020/02/27 | 6,050 | 6,050 | 5,820 | 5,830 | -220 | -3.6% | 5,900 |
2020/02/26 | 5,940 | 6,100 | 5,940 | 6,050 | -90 | -1.5% | 11,400 |
2020/02/25 | 6,070 | 6,270 | 6,000 | 6,140 | -230 | -3.6% | 21,100 |
1101~
1150
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