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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,625 | 3,685 | 3,625 | 3,665 | +40 | +1.1% | 6,200 |
| 2017/04/06 | 3,750 | 3,750 | 3,620 | 3,625 | -125 | -3.3% | 9,600 |
| 2017/04/05 | 3,765 | 3,775 | 3,750 | 3,750 | -35 | -0.9% | 5,800 |
| 2017/04/04 | 3,875 | 3,880 | 3,775 | 3,785 | -95 | -2.4% | 10,600 |
| 2017/04/03 | 3,970 | 3,970 | 3,870 | 3,880 | -60 | -1.5% | 12,100 |
| 2017/03/31 | 3,980 | 3,995 | 3,940 | 3,940 | -15 | -0.4% | 7,900 |
| 2017/03/30 | 3,975 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 3,200 |
| 2017/03/29 | 3,960 | 3,985 | 3,955 | 3,985 | -25 | -0.6% | 8,300 |
| 2017/03/28 | 4,010 | 4,010 | 3,975 | 4,010 | +25 | +0.6% | 26,300 |
| 2017/03/27 | 3,985 | 3,990 | 3,970 | 3,985 | -20 | -0.5% | 9,000 |
| 2017/03/24 | 3,980 | 4,015 | 3,980 | 4,005 | +10 | +0.3% | 4,900 |
| 2017/03/23 | 3,980 | 3,995 | 3,975 | 3,995 | -5 | -0.1% | 5,200 |
| 2017/03/22 | 4,025 | 4,025 | 3,985 | 4,000 | -50 | -1.2% | 13,000 |
| 2017/03/21 | 4,045 | 4,055 | 4,030 | 4,050 | ±0 | ±0% | 5,700 |
| 2017/03/17 | 4,070 | 4,070 | 4,045 | 4,050 | -20 | -0.5% | 4,600 |
| 2017/03/16 | 4,045 | 4,070 | 4,045 | 4,070 | +15 | +0.4% | 4,900 |
| 2017/03/15 | 4,055 | 4,070 | 4,040 | 4,055 | -5 | -0.1% | 9,400 |
| 2017/03/14 | 4,070 | 4,070 | 4,055 | 4,060 | -15 | -0.4% | 6,700 |
| 2017/03/13 | 4,095 | 4,095 | 4,070 | 4,075 | ±0 | ±0% | 7,000 |
| 2017/03/10 | 4,105 | 4,105 | 4,075 | 4,075 | -10 | -0.2% | 11,000 |
| 2017/03/09 | 4,065 | 4,095 | 4,065 | 4,085 | +20 | +0.5% | 13,800 |
| 2017/03/08 | 4,025 | 4,080 | 4,025 | 4,065 | +15 | +0.4% | 11,100 |
| 2017/03/07 | 4,080 | 4,080 | 4,040 | 4,050 | -30 | -0.7% | 20,900 |
| 2017/03/06 | 4,070 | 4,110 | 4,070 | 4,080 | -10 | -0.2% | 26,000 |
| 2017/03/03 | 4,100 | 4,165 | 4,085 | 4,090 | -50 | -1.2% | 200,400 |
| 2017/03/02 | 4,245 | 4,250 | 4,125 | 4,140 | -90 | -2.1% | 39,000 |
| 2017/03/01 | 4,320 | 4,320 | 4,220 | 4,230 | -90 | -2.1% | 10,300 |
| 2017/02/28 | 4,430 | 4,430 | 4,310 | 4,320 | -105 | -2.4% | 10,500 |
| 2017/02/27 | 4,420 | 4,445 | 4,415 | 4,425 | -60 | -1.3% | 7,600 |
| 2017/02/24 | 4,390 | 4,485 | 4,380 | 4,485 | -125 | -2.7% | 18,300 |
| 2017/02/23 | 4,595 | 4,610 | 4,595 | 4,610 | +15 | +0.3% | 2,600 |
| 2017/02/22 | 4,600 | 4,600 | 4,530 | 4,595 | -70 | -1.5% | 3,600 |
| 2017/02/21 | 4,495 | 4,665 | 4,495 | 4,665 | +115 | +2.5% | 9,700 |
| 2017/02/20 | 4,530 | 4,550 | 4,525 | 4,550 | +20 | +0.4% | 1,600 |
| 2017/02/17 | 4,525 | 4,545 | 4,470 | 4,530 | +45 | +1% | 3,400 |
| 2017/02/16 | 4,585 | 4,590 | 4,460 | 4,485 | -165 | -3.5% | 3,400 |
| 2017/02/15 | 4,390 | 4,675 | 4,390 | 4,650 | +205 | +4.6% | 5,900 |
| 2017/02/14 | 4,485 | 4,500 | 4,445 | 4,445 | -40 | -0.9% | 3,800 |
| 2017/02/13 | 4,480 | 4,485 | 4,435 | 4,485 | +5 | +0.1% | 1,800 |
| 2017/02/10 | 4,405 | 4,485 | 4,380 | 4,480 | +5 | +0.1% | 3,200 |
| 2017/02/09 | 4,435 | 4,475 | 4,400 | 4,475 | +40 | +0.9% | 1,600 |
| 2017/02/08 | 4,420 | 4,435 | 4,420 | 4,435 | +15 | +0.3% | 700 |
| 2017/02/07 | 4,400 | 4,460 | 4,380 | 4,420 | -30 | -0.7% | 2,400 |
| 2017/02/06 | 4,450 | 4,450 | 4,400 | 4,450 | +30 | +0.7% | 3,100 |
| 2017/02/03 | 4,435 | 4,445 | 4,365 | 4,420 | +30 | +0.7% | 1,500 |
| 2017/02/02 | 4,400 | 4,405 | 4,375 | 4,390 | -10 | -0.2% | 2,300 |
| 2017/02/01 | 4,435 | 4,435 | 4,300 | 4,400 | -25 | -0.6% | 2,600 |
| 2017/01/31 | 4,295 | 4,435 | 4,260 | 4,425 | +55 | +1.3% | 2,600 |
| 2017/01/30 | 4,425 | 4,425 | 4,330 | 4,370 | -55 | -1.2% | 2,700 |
| 2017/01/27 | 4,440 | 4,450 | 4,400 | 4,425 | -10 | -0.2% | 2,600 |
1851～
1900
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
