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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 5,540 | 5,580 | 5,480 | 5,530 | -60 | -1.1% | 1,900 |
| 2018/11/19 | 5,510 | 5,590 | 5,490 | 5,590 | +90 | +1.6% | 2,000 |
| 2018/11/16 | 5,510 | 5,520 | 5,400 | 5,500 | -70 | -1.3% | 2,600 |
| 2018/11/15 | 5,540 | 5,570 | 5,520 | 5,570 | +30 | +0.5% | 1,200 |
| 2018/11/14 | 5,540 | 5,630 | 5,530 | 5,540 | ±0 | ±0% | 6,400 |
| 2018/11/13 | 5,330 | 5,550 | 5,300 | 5,540 | +50 | +0.9% | 6,000 |
| 2018/11/12 | 5,510 | 5,580 | 5,480 | 5,490 | -120 | -2.1% | 3,900 |
| 2018/11/09 | 5,670 | 5,670 | 5,560 | 5,610 | -60 | -1.1% | 5,600 |
| 2018/11/08 | 5,610 | 5,720 | 5,610 | 5,670 | +60 | +1.1% | 5,500 |
| 2018/11/07 | 5,600 | 5,690 | 5,560 | 5,610 | ±0 | ±0% | 8,400 |
| 2018/11/06 | 5,490 | 5,630 | 5,490 | 5,610 | +70 | +1.3% | 6,100 |
| 2018/11/05 | 5,520 | 5,580 | 5,490 | 5,540 | -80 | -1.4% | 7,900 |
| 2018/11/02 | 5,430 | 5,630 | 5,430 | 5,620 | +190 | +3.5% | 17,900 |
| 2018/11/01 | 5,330 | 5,430 | 5,270 | 5,430 | ±0 | ±0% | 22,700 |
| 2018/10/31 | 5,130 | 5,500 | 5,060 | 5,430 | +470 | +9.5% | 57,500 |
| 2018/10/30 | 4,810 | 4,960 | 4,695 | 4,960 | +220 | +4.6% | 28,600 |
| 2018/10/29 | 4,870 | 5,030 | 4,740 | 4,740 | -150 | -3.1% | 12,500 |
| 2018/10/26 | 5,120 | 5,200 | 4,865 | 4,890 | -200 | -3.9% | 17,700 |
| 2018/10/25 | 5,040 | 5,200 | 5,040 | 5,090 | -50 | -1% | 11,600 |
| 2018/10/24 | 4,910 | 5,140 | 4,910 | 5,140 | +240 | +4.9% | 14,400 |
| 2018/10/23 | 4,910 | 5,060 | 4,865 | 4,900 | -280 | -5.4% | 32,700 |
| 2018/10/22 | 5,470 | 5,490 | 5,180 | 5,180 | -340 | -6.2% | 15,200 |
| 2018/10/19 | 5,470 | 5,600 | 5,370 | 5,520 | -50 | -0.9% | 14,100 |
| 2018/10/18 | 5,560 | 5,770 | 5,520 | 5,570 | +60 | +1.1% | 18,300 |
| 2018/10/17 | 5,310 | 5,610 | 5,310 | 5,510 | +200 | +3.8% | 14,700 |
| 2018/10/16 | 5,120 | 5,350 | 5,120 | 5,310 | +130 | +2.5% | 11,500 |
| 2018/10/15 | 5,250 | 5,290 | 5,150 | 5,180 | -70 | -1.3% | 10,800 |
| 2018/10/12 | 5,330 | 5,550 | 5,200 | 5,250 | -160 | -3% | 17,300 |
| 2018/10/11 | 5,360 | 5,510 | 5,360 | 5,410 | -300 | -5.3% | 16,800 |
| 2018/10/10 | 5,880 | 6,090 | 5,670 | 5,710 | -250 | -4.2% | 16,300 |
| 2018/10/09 | 5,610 | 6,050 | 5,600 | 5,960 | +330 | +5.9% | 37,100 |
| 2018/10/05 | 5,510 | 5,660 | 5,450 | 5,630 | +320 | +6% | 14,500 |
| 2018/10/04 | 5,210 | 5,340 | 5,200 | 5,310 | +150 | +2.9% | 7,400 |
| 2018/10/03 | 5,300 | 5,330 | 5,120 | 5,160 | -200 | -3.7% | 6,500 |
| 2018/10/02 | 5,390 | 5,550 | 5,360 | 5,360 | -10 | -0.2% | 14,900 |
| 2018/10/01 | 5,320 | 5,390 | 5,290 | 5,370 | -20 | -0.4% | 4,100 |
| 2018/09/28 | 5,210 | 5,440 | 5,160 | 5,390 | +160 | +3.1% | 9,600 |
| 2018/09/27 | 5,210 | 5,430 | 5,210 | 5,230 | -90 | -1.7% | 13,700 |
| 2018/09/26 | 5,260 | 5,320 | 5,110 | 5,320 | +40 | +0.8% | 8,700 |
| 2018/09/25 | 5,180 | 5,280 | 5,170 | 5,280 | +200 | +3.9% | 14,500 |
| 2018/09/21 | 5,000 | 5,200 | 4,995 | 5,080 | +40 | +0.8% | 10,000 |
| 2018/09/20 | 4,990 | 5,050 | 4,990 | 5,040 | +50 | +1% | 3,900 |
| 2018/09/19 | 4,855 | 5,000 | 4,795 | 4,990 | +140 | +2.9% | 4,100 |
| 2018/09/18 | 4,875 | 4,900 | 4,655 | 4,850 | -15 | -0.3% | 8,000 |
| 2018/09/14 | 4,860 | 4,930 | 4,860 | 4,865 | +5 | +0.1% | 6,600 |
| 2018/09/13 | 4,955 | 5,050 | 4,770 | 4,860 | -95 | -1.9% | 5,900 |
| 2018/09/12 | 5,150 | 5,150 | 4,915 | 4,955 | -185 | -3.6% | 4,700 |
| 2018/09/11 | 5,180 | 5,180 | 5,090 | 5,140 | -60 | -1.2% | 4,800 |
| 2018/09/10 | 5,280 | 5,330 | 5,200 | 5,200 | -70 | -1.3% | 3,900 |
| 2018/09/07 | 5,310 | 5,340 | 5,260 | 5,270 | -110 | -2% | 8,200 |
1451～
1500
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
