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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,705 | 4,725 | 4,610 | 4,640 | -60 | -1.3% | 5,600 |
| 2018/01/30 | 4,800 | 4,800 | 4,675 | 4,700 | -130 | -2.7% | 8,500 |
| 2018/01/29 | 4,810 | 4,840 | 4,810 | 4,830 | +30 | +0.6% | 2,000 |
| 2018/01/26 | 4,805 | 4,870 | 4,800 | 4,800 | -5 | -0.1% | 3,400 |
| 2018/01/25 | 4,830 | 4,830 | 4,800 | 4,805 | -15 | -0.3% | 3,200 |
| 2018/01/24 | 4,820 | 4,825 | 4,805 | 4,820 | ±0 | ±0% | 2,400 |
| 2018/01/23 | 4,815 | 4,825 | 4,810 | 4,820 | +5 | +0.1% | 1,800 |
| 2018/01/22 | 4,845 | 4,845 | 4,810 | 4,815 | -30 | -0.6% | 2,500 |
| 2018/01/19 | 4,845 | 4,860 | 4,845 | 4,845 | -15 | -0.3% | 1,900 |
| 2018/01/18 | 4,885 | 4,890 | 4,850 | 4,860 | -20 | -0.4% | 2,800 |
| 2018/01/17 | 4,875 | 4,915 | 4,875 | 4,880 | -10 | -0.2% | 2,200 |
| 2018/01/16 | 4,885 | 4,925 | 4,885 | 4,890 | -5 | -0.1% | 1,500 |
| 2018/01/15 | 4,925 | 4,925 | 4,895 | 4,895 | +10 | +0.2% | 1,400 |
| 2018/01/12 | 4,905 | 4,915 | 4,885 | 4,885 | -45 | -0.9% | 2,400 |
| 2018/01/11 | 4,900 | 4,930 | 4,900 | 4,930 | +15 | +0.3% | 1,700 |
| 2018/01/10 | 4,910 | 4,915 | 4,900 | 4,915 | +30 | +0.6% | 1,400 |
| 2018/01/09 | 4,925 | 4,930 | 4,880 | 4,885 | -30 | -0.6% | 3,800 |
| 2018/01/05 | 4,915 | 4,920 | 4,900 | 4,915 | -30 | -0.6% | 2,100 |
| 2018/01/04 | 4,965 | 4,970 | 4,930 | 4,945 | -25 | -0.5% | 2,800 |
| 2017/12/29 | 4,900 | 4,970 | 4,900 | 4,970 | +30 | +0.6% | 6,200 |
| 2017/12/28 | 4,880 | 4,950 | 4,870 | 4,940 | +60 | +1.2% | 5,500 |
| 2017/12/27 | 4,855 | 4,890 | 4,850 | 4,880 | -5 | -0.1% | 3,400 |
| 2017/12/26 | 4,870 | 4,885 | 4,830 | 4,885 | +15 | +0.3% | 2,900 |
| 2017/12/25 | 4,885 | 4,885 | 4,855 | 4,870 | -20 | -0.4% | 1,600 |
| 2017/12/22 | 4,815 | 4,900 | 4,810 | 4,890 | +45 | +0.9% | 4,500 |
| 2017/12/21 | 4,805 | 4,845 | 4,805 | 4,845 | ±0 | ±0% | 2,700 |
| 2017/12/20 | 4,820 | 4,860 | 4,810 | 4,845 | -15 | -0.3% | 1,600 |
| 2017/12/19 | 4,890 | 4,890 | 4,855 | 4,860 | -15 | -0.3% | 1,700 |
| 2017/12/18 | 4,870 | 4,910 | 4,840 | 4,875 | +5 | +0.1% | 2,100 |
| 2017/12/15 | 4,900 | 4,920 | 4,835 | 4,870 | -50 | -1% | 3,800 |
| 2017/12/14 | 4,930 | 4,950 | 4,885 | 4,920 | +10 | +0.2% | 3,400 |
| 2017/12/13 | 4,890 | 4,910 | 4,890 | 4,910 | +40 | +0.8% | 1,900 |
| 2017/12/12 | 4,865 | 4,880 | 4,805 | 4,870 | -20 | -0.4% | 2,300 |
| 2017/12/11 | 4,880 | 4,890 | 4,825 | 4,890 | +25 | +0.5% | 2,600 |
| 2017/12/08 | 4,810 | 4,880 | 4,810 | 4,865 | -10 | -0.2% | 7,600 |
| 2017/12/07 | 4,850 | 4,905 | 4,850 | 4,875 | +25 | +0.5% | 4,300 |
| 2017/12/06 | 4,860 | 4,880 | 4,850 | 4,850 | -35 | -0.7% | 3,600 |
| 2017/12/05 | 4,850 | 4,925 | 4,850 | 4,885 | +35 | +0.7% | 6,400 |
| 2017/12/04 | 4,825 | 5,000 | 4,825 | 4,850 | +30 | +0.6% | 8,100 |
| 2017/12/01 | 4,750 | 4,835 | 4,750 | 4,820 | +50 | +1% | 4,100 |
| 2017/11/30 | 4,755 | 4,780 | 4,720 | 4,770 | ±0 | ±0% | 3,500 |
| 2017/11/29 | 4,695 | 4,780 | 4,690 | 4,770 | +75 | +1.6% | 5,300 |
| 2017/11/28 | 4,705 | 4,710 | 4,685 | 4,695 | +10 | +0.2% | 4,500 |
| 2017/11/27 | 4,690 | 4,725 | 4,675 | 4,685 | -15 | -0.3% | 4,100 |
| 2017/11/24 | 4,705 | 4,725 | 4,685 | 4,700 | -25 | -0.5% | 3,000 |
| 2017/11/22 | 4,760 | 4,760 | 4,685 | 4,725 | -35 | -0.7% | 3,600 |
| 2017/11/21 | 4,715 | 4,775 | 4,715 | 4,760 | +50 | +1.1% | 2,400 |
| 2017/11/20 | 4,660 | 4,730 | 4,640 | 4,710 | +50 | +1.1% | 6,400 |
| 2017/11/17 | 4,705 | 4,760 | 4,645 | 4,660 | -45 | -1% | 8,700 |
| 2017/11/16 | 4,790 | 4,800 | 4,700 | 4,705 | -85 | -1.8% | 4,400 |
1651～
1700
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
