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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 6,600 | 6,600 | 6,360 | 6,370 | -250 | -3.8% | 4,200 |
2020/02/20 | 6,790 | 6,810 | 6,620 | 6,620 | -70 | -1% | 1,800 |
2020/02/19 | 6,630 | 6,740 | 6,630 | 6,690 | -10 | -0.1% | 4,300 |
2020/02/18 | 6,730 | 6,750 | 6,700 | 6,700 | -80 | -1.2% | 3,800 |
2020/02/17 | 6,970 | 6,990 | 6,740 | 6,780 | -340 | -4.8% | 3,300 |
2020/02/14 | 6,970 | 7,130 | 6,870 | 7,120 | +70 | +1% | 4,400 |
2020/02/13 | 6,850 | 7,080 | 6,850 | 7,050 | +190 | +2.8% | 3,500 |
2020/02/12 | 7,010 | 7,140 | 6,860 | 6,860 | +50 | +0.7% | 1,500 |
2020/02/10 | 6,960 | 6,960 | 6,810 | 6,810 | -150 | -2.2% | 1,100 |
2020/02/07 | 7,010 | 7,160 | 6,960 | 6,960 | -200 | -2.8% | 1,800 |
2020/02/06 | 7,000 | 7,210 | 7,000 | 7,160 | +220 | +3.2% | 6,200 |
2020/02/05 | 6,810 | 6,940 | 6,600 | 6,940 | +130 | +1.9% | 6,600 |
2020/02/04 | 6,720 | 6,820 | 6,720 | 6,810 | +90 | +1.3% | 3,500 |
2020/02/03 | 6,800 | 6,890 | 6,700 | 6,720 | -180 | -2.6% | 4,700 |
2020/01/31 | 6,960 | 6,990 | 6,840 | 6,900 | +150 | +2.2% | 4,700 |
2020/01/30 | 6,560 | 6,840 | 6,560 | 6,750 | +190 | +2.9% | 9,800 |
2020/01/29 | 6,800 | 6,930 | 6,530 | 6,560 | -240 | -3.5% | 11,500 |
2020/01/28 | 6,900 | 7,120 | 6,660 | 6,800 | -590 | -8% | 17,800 |
2020/01/27 | 7,210 | 7,540 | 7,210 | 7,390 | -50 | -0.7% | 8,600 |
2020/01/24 | 7,790 | 7,790 | 7,440 | 7,440 | -350 | -4.5% | 5,000 |
2020/01/23 | 7,720 | 7,850 | 7,670 | 7,790 | +70 | +0.9% | 4,300 |
2020/01/22 | 7,590 | 7,760 | 7,590 | 7,720 | +130 | +1.7% | 1,500 |
2020/01/21 | 7,460 | 7,700 | 7,460 | 7,590 | +130 | +1.7% | 4,000 |
2020/01/20 | 6,960 | 7,600 | 6,960 | 7,460 | +350 | +4.9% | 10,400 |
2020/01/17 | 7,250 | 7,270 | 7,060 | 7,110 | -280 | -3.8% | 8,100 |
2020/01/16 | 7,650 | 7,650 | 7,390 | 7,390 | -320 | -4.2% | 6,000 |
2020/01/15 | 7,860 | 7,860 | 7,650 | 7,710 | -170 | -2.2% | 4,000 |
2020/01/14 | 7,910 | 7,910 | 7,880 | 7,880 | -30 | -0.4% | 1,500 |
2020/01/10 | 7,910 | 7,920 | 7,820 | 7,910 | -40 | -0.5% | 2,800 |
2020/01/09 | 7,880 | 7,950 | 7,880 | 7,950 | +70 | +0.9% | 2,100 |
2020/01/08 | 8,040 | 8,060 | 7,770 | 7,880 | -270 | -3.3% | 7,500 |
2020/01/07 | 8,110 | 8,260 | 8,070 | 8,150 | +190 | +2.4% | 5,400 |
2020/01/06 | 8,050 | 8,050 | 7,930 | 7,960 | -220 | -2.7% | 7,000 |
2019/12/30 | 8,120 | 8,190 | 8,110 | 8,180 | +60 | +0.7% | 3,800 |
2019/12/27 | 8,120 | 8,190 | 8,040 | 8,120 | ±0 | ±0% | 5,000 |
2019/12/26 | 8,080 | 8,120 | 8,030 | 8,120 | +60 | +0.7% | 5,900 |
2019/12/25 | 8,060 | 8,100 | 8,030 | 8,060 | +10 | +0.1% | 4,100 |
2019/12/24 | 8,050 | 8,060 | 8,030 | 8,050 | +100 | +1.3% | 1,700 |
2019/12/23 | 8,020 | 8,070 | 7,940 | 7,950 | -110 | -1.4% | 5,600 |
2019/12/20 | 8,080 | 8,080 | 7,990 | 8,060 | +30 | +0.4% | 2,700 |
2019/12/19 | 8,100 | 8,100 | 8,020 | 8,030 | -100 | -1.2% | 5,200 |
2019/12/18 | 8,130 | 8,140 | 8,080 | 8,130 | ±0 | ±0% | 5,300 |
2019/12/17 | 8,140 | 8,140 | 8,050 | 8,130 | -10 | -0.1% | 2,900 |
2019/12/16 | 8,200 | 8,200 | 8,100 | 8,140 | +10 | +0.1% | 5,800 |
2019/12/13 | 7,900 | 8,290 | 7,900 | 8,130 | +340 | +4.4% | 14,300 |
2019/12/12 | 7,830 | 7,830 | 7,750 | 7,790 | -30 | -0.4% | 3,500 |
2019/12/11 | 7,710 | 7,880 | 7,710 | 7,820 | +170 | +2.2% | 7,600 |
2019/12/10 | 7,590 | 7,710 | 7,510 | 7,650 | +130 | +1.7% | 4,000 |
2019/12/09 | 7,560 | 7,560 | 7,450 | 7,520 | -110 | -1.4% | 4,000 |
2019/12/06 | 7,670 | 7,720 | 7,560 | 7,630 | -10 | -0.1% | 3,900 |
1151~
1200
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