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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 6,050 | 6,080 | 6,040 | 6,060 | -30 | -0.5% | 1,000 |
2019/04/19 | 6,060 | 6,150 | 6,060 | 6,090 | +30 | +0.5% | 1,400 |
2019/04/18 | 6,270 | 6,270 | 6,050 | 6,060 | -180 | -2.9% | 2,900 |
2019/04/17 | 6,190 | 6,270 | 6,190 | 6,240 | +40 | +0.6% | 3,300 |
2019/04/16 | 6,230 | 6,230 | 6,160 | 6,200 | -70 | -1.1% | 900 |
2019/04/15 | 6,190 | 6,280 | 6,150 | 6,270 | +140 | +2.3% | 5,700 |
2019/04/12 | 6,090 | 6,140 | 6,090 | 6,130 | -30 | -0.5% | 1,800 |
2019/04/11 | 6,090 | 6,160 | 6,090 | 6,160 | -30 | -0.5% | 1,200 |
2019/04/10 | 6,170 | 6,210 | 6,170 | 6,190 | -80 | -1.3% | 1,200 |
2019/04/09 | 6,120 | 6,280 | 6,120 | 6,270 | +90 | +1.5% | 5,500 |
2019/04/08 | 6,130 | 6,180 | 6,080 | 6,180 | -30 | -0.5% | 3,400 |
2019/04/05 | 6,190 | 6,240 | 6,130 | 6,210 | +10 | +0.2% | 3,100 |
2019/04/04 | 6,200 | 6,200 | 6,140 | 6,200 | -60 | -1% | 3,700 |
2019/04/03 | 6,170 | 6,260 | 6,170 | 6,260 | +40 | +0.6% | 1,800 |
2019/04/02 | 6,280 | 6,300 | 6,190 | 6,220 | +40 | +0.6% | 5,200 |
2019/04/01 | 6,250 | 6,250 | 6,160 | 6,180 | +130 | +2.1% | 4,600 |
2019/03/29 | 6,220 | 6,220 | 6,050 | 6,050 | -80 | -1.3% | 2,700 |
2019/03/28 | 6,240 | 6,240 | 6,070 | 6,130 | -170 | -2.7% | 5,700 |
2019/03/27 | 6,300 | 6,400 | 6,230 | 6,300 | -130 | -2% | 18,000 |
2019/03/26 | 6,090 | 6,430 | 6,090 | 6,430 | +380 | +6.3% | 28,500 |
2019/03/25 | 6,070 | 6,090 | 6,010 | 6,050 | -50 | -0.8% | 5,000 |
2019/03/22 | 6,010 | 6,100 | 5,990 | 6,100 | +40 | +0.7% | 10,600 |
2019/03/20 | 6,090 | 6,100 | 6,020 | 6,060 | ±0 | ±0% | 11,600 |
2019/03/19 | 6,010 | 6,080 | 5,960 | 6,060 | +50 | +0.8% | 8,700 |
2019/03/18 | 5,890 | 6,020 | 5,890 | 6,010 | +120 | +2% | 14,600 |
2019/03/15 | 5,780 | 5,960 | 5,780 | 5,890 | +110 | +1.9% | 11,000 |
2019/03/14 | 5,720 | 5,780 | 5,720 | 5,780 | +80 | +1.4% | 2,900 |
2019/03/13 | 5,690 | 5,750 | 5,690 | 5,700 | -90 | -1.6% | 3,000 |
2019/03/12 | 5,610 | 5,790 | 5,550 | 5,790 | +180 | +3.2% | 6,700 |
2019/03/11 | 5,610 | 5,680 | 5,580 | 5,610 | -50 | -0.9% | 3,900 |
2019/03/08 | 5,700 | 5,730 | 5,650 | 5,660 | -130 | -2.2% | 5,700 |
2019/03/07 | 5,660 | 5,800 | 5,660 | 5,790 | +30 | +0.5% | 4,800 |
2019/03/06 | 5,820 | 5,890 | 5,760 | 5,760 | -110 | -1.9% | 4,800 |
2019/03/05 | 5,790 | 5,950 | 5,780 | 5,870 | +40 | +0.7% | 6,100 |
2019/03/04 | 5,700 | 5,860 | 5,700 | 5,830 | +150 | +2.6% | 7,200 |
2019/03/01 | 5,590 | 5,690 | 5,590 | 5,680 | +80 | +1.4% | 2,400 |
2019/02/28 | 5,600 | 5,710 | 5,590 | 5,600 | ±0 | ±0% | 4,300 |
2019/02/27 | 5,550 | 5,650 | 5,550 | 5,600 | +50 | +0.9% | 6,400 |
2019/02/26 | 5,580 | 5,580 | 5,510 | 5,550 | ±0 | ±0% | 2,400 |
2019/02/25 | 5,560 | 5,580 | 5,510 | 5,550 | -10 | -0.2% | 2,500 |
2019/02/22 | 5,660 | 5,660 | 5,540 | 5,560 | -90 | -1.6% | 3,000 |
2019/02/21 | 5,550 | 5,650 | 5,550 | 5,650 | +100 | +1.8% | 3,200 |
2019/02/20 | 5,490 | 5,580 | 5,490 | 5,550 | +60 | +1.1% | 1,800 |
2019/02/19 | 5,580 | 5,580 | 5,490 | 5,490 | -70 | -1.3% | 3,000 |
2019/02/18 | 5,600 | 5,620 | 5,560 | 5,560 | -30 | -0.5% | 5,000 |
2019/02/15 | 5,540 | 5,590 | 5,520 | 5,590 | +10 | +0.2% | 2,000 |
2019/02/14 | 5,490 | 5,590 | 5,470 | 5,580 | +100 | +1.8% | 4,500 |
2019/02/13 | 5,430 | 5,500 | 5,430 | 5,480 | +20 | +0.4% | 4,500 |
2019/02/12 | 5,400 | 5,500 | 5,400 | 5,460 | +70 | +1.3% | 3,800 |
2019/02/08 | 5,370 | 5,440 | 5,360 | 5,390 | -70 | -1.3% | 4,500 |
1351~
1400
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