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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 5,480 | 5,480 | 5,410 | 5,460 | -60 | -1.1% | 1,800 |
| 2019/02/06 | 5,510 | 5,520 | 5,490 | 5,520 | +50 | +0.9% | 1,200 |
| 2019/02/05 | 5,350 | 5,520 | 5,350 | 5,470 | +170 | +3.2% | 3,300 |
| 2019/02/04 | 5,520 | 5,550 | 5,250 | 5,300 | -220 | -4% | 7,600 |
| 2019/02/01 | 5,480 | 5,540 | 5,390 | 5,520 | +140 | +2.6% | 5,000 |
| 2019/01/31 | 5,530 | 5,530 | 5,290 | 5,380 | -150 | -2.7% | 3,700 |
| 2019/01/30 | 5,700 | 5,700 | 5,510 | 5,530 | +10 | +0.2% | 6,900 |
| 2019/01/29 | 5,210 | 5,580 | 5,210 | 5,520 | +130 | +2.4% | 5,800 |
| 2019/01/28 | 5,290 | 5,390 | 5,150 | 5,390 | +170 | +3.3% | 4,800 |
| 2019/01/25 | 5,420 | 5,420 | 5,140 | 5,220 | -100 | -1.9% | 6,800 |
| 2019/01/24 | 5,470 | 5,470 | 5,300 | 5,320 | -140 | -2.6% | 2,900 |
| 2019/01/23 | 5,500 | 5,550 | 5,460 | 5,460 | -140 | -2.5% | 2,600 |
| 2019/01/22 | 5,560 | 5,640 | 5,540 | 5,600 | -60 | -1.1% | 3,300 |
| 2019/01/21 | 5,700 | 5,700 | 5,530 | 5,660 | -40 | -0.7% | 3,900 |
| 2019/01/18 | 5,670 | 5,700 | 5,600 | 5,700 | +30 | +0.5% | 3,400 |
| 2019/01/17 | 5,730 | 5,750 | 5,640 | 5,670 | +40 | +0.7% | 3,500 |
| 2019/01/16 | 5,610 | 5,740 | 5,610 | 5,630 | +20 | +0.4% | 5,700 |
| 2019/01/15 | 5,550 | 5,640 | 5,550 | 5,610 | +40 | +0.7% | 2,000 |
| 2019/01/11 | 5,540 | 5,670 | 5,540 | 5,570 | +40 | +0.7% | 3,000 |
| 2019/01/10 | 5,460 | 5,690 | 5,400 | 5,530 | +150 | +2.8% | 7,400 |
| 2019/01/09 | 5,270 | 5,390 | 5,270 | 5,380 | +50 | +0.9% | 3,400 |
| 2019/01/08 | 5,270 | 5,380 | 5,250 | 5,330 | -40 | -0.7% | 4,800 |
| 2019/01/07 | 5,220 | 5,370 | 5,220 | 5,370 | +200 | +3.9% | 3,900 |
| 2019/01/04 | 5,560 | 5,560 | 5,140 | 5,170 | -400 | -7.2% | 20,700 |
| 2018/12/28 | 5,380 | 5,630 | 5,190 | 5,570 | +110 | +2% | 8,200 |
| 2018/12/27 | 5,520 | 5,520 | 5,290 | 5,460 | +440 | +8.8% | 6,500 |
| 2018/12/26 | 4,870 | 5,170 | 4,870 | 5,020 | +150 | +3.1% | 6,400 |
| 2018/12/25 | 4,905 | 4,970 | 4,820 | 4,870 | -190 | -3.8% | 6,100 |
| 2018/12/21 | 5,150 | 5,220 | 5,020 | 5,060 | -150 | -2.9% | 7,600 |
| 2018/12/20 | 5,300 | 5,630 | 5,180 | 5,210 | -160 | -3% | 7,300 |
| 2018/12/19 | 5,570 | 5,570 | 5,320 | 5,370 | -100 | -1.8% | 6,400 |
| 2018/12/18 | 5,720 | 5,750 | 5,430 | 5,470 | -310 | -5.4% | 9,700 |
| 2018/12/17 | 5,820 | 5,940 | 5,740 | 5,780 | -130 | -2.2% | 7,100 |
| 2018/12/14 | 6,090 | 6,090 | 5,910 | 5,910 | -200 | -3.3% | 7,400 |
| 2018/12/13 | 6,050 | 6,170 | 5,970 | 6,110 | +100 | +1.7% | 5,900 |
| 2018/12/12 | 5,810 | 6,040 | 5,810 | 6,010 | +200 | +3.4% | 3,600 |
| 2018/12/11 | 5,830 | 5,920 | 5,780 | 5,810 | +50 | +0.9% | 5,200 |
| 2018/12/10 | 5,970 | 5,970 | 5,720 | 5,760 | -320 | -5.3% | 7,600 |
| 2018/12/07 | 6,240 | 6,380 | 6,080 | 6,080 | -260 | -4.1% | 7,500 |
| 2018/12/06 | 6,280 | 6,350 | 6,110 | 6,340 | -10 | -0.2% | 7,700 |
| 2018/12/05 | 6,150 | 6,400 | 6,110 | 6,350 | +60 | +1% | 6,700 |
| 2018/12/04 | 6,430 | 6,500 | 6,220 | 6,290 | -240 | -3.7% | 6,700 |
| 2018/12/03 | 6,320 | 6,560 | 6,180 | 6,530 | +180 | +2.8% | 9,700 |
| 2018/11/30 | 6,440 | 6,440 | 6,220 | 6,350 | -90 | -1.4% | 6,600 |
| 2018/11/29 | 6,370 | 6,480 | 6,240 | 6,440 | +270 | +4.4% | 13,100 |
| 2018/11/28 | 5,900 | 6,180 | 5,850 | 6,170 | +290 | +4.9% | 11,400 |
| 2018/11/27 | 5,800 | 5,890 | 5,800 | 5,880 | +220 | +3.9% | 8,800 |
| 2018/11/26 | 5,700 | 5,760 | 5,660 | 5,660 | -40 | -0.7% | 7,100 |
| 2018/11/22 | 5,540 | 5,770 | 5,500 | 5,700 | +200 | +3.6% | 6,300 |
| 2018/11/21 | 5,430 | 5,530 | 5,420 | 5,500 | -30 | -0.5% | 2,700 |
1401～
1450
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
