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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,985 | 4,005 | 3,950 | 3,955 | -30 | -0.8% | 2,500 |
| 2017/06/20 | 3,980 | 4,000 | 3,960 | 3,985 | +5 | +0.1% | 2,400 |
| 2017/06/19 | 3,950 | 4,000 | 3,950 | 3,980 | -10 | -0.3% | 4,300 |
| 2017/06/16 | 4,000 | 4,000 | 3,975 | 3,990 | ±0 | ±0% | 1,000 |
| 2017/06/15 | 3,955 | 4,020 | 3,950 | 3,990 | +40 | +1% | 2,600 |
| 2017/06/14 | 3,985 | 3,995 | 3,950 | 3,950 | -35 | -0.9% | 1,900 |
| 2017/06/13 | 3,995 | 4,030 | 3,980 | 3,985 | -10 | -0.3% | 1,800 |
| 2017/06/12 | 3,980 | 3,995 | 3,950 | 3,995 | +15 | +0.4% | 3,200 |
| 2017/06/09 | 3,990 | 4,020 | 3,980 | 3,980 | -20 | -0.5% | 5,600 |
| 2017/06/08 | 4,015 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 3,900 |
| 2017/06/07 | 4,035 | 4,035 | 4,005 | 4,005 | -10 | -0.2% | 1,800 |
| 2017/06/06 | 4,060 | 4,060 | 4,015 | 4,015 | -25 | -0.6% | 1,900 |
| 2017/06/05 | 4,030 | 4,050 | 4,030 | 4,040 | -15 | -0.4% | 1,600 |
| 2017/06/02 | 4,050 | 4,060 | 4,040 | 4,055 | +25 | +0.6% | 4,800 |
| 2017/06/01 | 4,000 | 4,050 | 4,000 | 4,030 | +10 | +0.2% | 5,100 |
| 2017/05/31 | 4,040 | 4,040 | 4,015 | 4,020 | -30 | -0.7% | 2,800 |
| 2017/05/30 | 4,055 | 4,055 | 4,030 | 4,050 | -15 | -0.4% | 1,900 |
| 2017/05/29 | 4,085 | 4,085 | 4,050 | 4,065 | +5 | +0.1% | 1,500 |
| 2017/05/26 | 4,075 | 4,080 | 4,050 | 4,060 | +5 | +0.1% | 2,300 |
| 2017/05/25 | 4,080 | 4,090 | 4,050 | 4,055 | -25 | -0.6% | 5,200 |
| 2017/05/24 | 4,090 | 4,095 | 4,065 | 4,080 | +10 | +0.2% | 3,200 |
| 2017/05/23 | 4,075 | 4,090 | 4,060 | 4,070 | +10 | +0.2% | 8,400 |
| 2017/05/22 | 3,985 | 4,080 | 3,980 | 4,060 | +75 | +1.9% | 19,100 |
| 2017/05/19 | 3,970 | 4,000 | 3,925 | 3,985 | +15 | +0.4% | 3,100 |
| 2017/05/18 | 3,950 | 3,970 | 3,900 | 3,970 | -5 | -0.1% | 5,200 |
| 2017/05/17 | 3,975 | 3,995 | 3,975 | 3,975 | -25 | -0.6% | 3,600 |
| 2017/05/16 | 3,995 | 4,000 | 3,985 | 4,000 | +25 | +0.6% | 4,600 |
| 2017/05/15 | 3,985 | 4,000 | 3,975 | 3,975 | +15 | +0.4% | 4,400 |
| 2017/05/12 | 3,950 | 3,970 | 3,945 | 3,960 | -5 | -0.1% | 7,700 |
| 2017/05/11 | 3,915 | 3,965 | 3,895 | 3,965 | +95 | +2.5% | 12,400 |
| 2017/05/10 | 3,910 | 3,930 | 3,860 | 3,870 | -110 | -2.8% | 16,300 |
| 2017/05/09 | 3,960 | 3,985 | 3,960 | 3,980 | ±0 | ±0% | 12,400 |
| 2017/05/08 | 3,910 | 3,980 | 3,900 | 3,980 | +115 | +3% | 12,000 |
| 2017/05/02 | 3,900 | 3,925 | 3,865 | 3,865 | -25 | -0.6% | 5,000 |
| 2017/05/01 | 3,870 | 3,890 | 3,860 | 3,890 | +5 | +0.1% | 1,600 |
| 2017/04/28 | 3,900 | 3,900 | 3,850 | 3,885 | ±0 | ±0% | 5,400 |
| 2017/04/27 | 3,875 | 3,895 | 3,830 | 3,885 | +10 | +0.3% | 4,200 |
| 2017/04/26 | 3,925 | 3,935 | 3,870 | 3,875 | +20 | +0.5% | 5,600 |
| 2017/04/25 | 3,835 | 3,855 | 3,795 | 3,855 | +55 | +1.4% | 6,600 |
| 2017/04/24 | 3,765 | 3,830 | 3,765 | 3,800 | +35 | +0.9% | 5,200 |
| 2017/04/21 | 3,740 | 3,770 | 3,735 | 3,765 | +25 | +0.7% | 2,600 |
| 2017/04/20 | 3,780 | 3,780 | 3,720 | 3,740 | -5 | -0.1% | 3,700 |
| 2017/04/19 | 3,685 | 3,750 | 3,685 | 3,745 | +60 | +1.6% | 6,100 |
| 2017/04/18 | 3,550 | 3,710 | 3,550 | 3,685 | +145 | +4.1% | 3,300 |
| 2017/04/17 | 3,520 | 3,585 | 3,520 | 3,540 | -15 | -0.4% | 3,400 |
| 2017/04/14 | 3,515 | 3,595 | 3,515 | 3,555 | +40 | +1.1% | 5,200 |
| 2017/04/13 | 3,475 | 3,555 | 3,475 | 3,515 | -15 | -0.4% | 5,400 |
| 2017/04/12 | 3,645 | 3,645 | 3,500 | 3,530 | -95 | -2.6% | 9,500 |
| 2017/04/11 | 3,665 | 3,685 | 3,625 | 3,625 | -40 | -1.1% | 4,100 |
| 2017/04/10 | 3,670 | 3,715 | 3,665 | 3,665 | ±0 | ±0% | 5,100 |
1801～
1850
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
