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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 4,200 | 4,220 | 4,065 | 4,130 | +180 | +4.6% | 11,800 |
| 2016/11/09 | 4,185 | 4,215 | 3,950 | 3,950 | -230 | -5.5% | 11,300 |
| 2016/11/08 | 4,155 | 4,210 | 4,155 | 4,180 | +20 | +0.5% | 2,800 |
| 2016/11/07 | 4,000 | 4,175 | 4,000 | 4,160 | +130 | +3.2% | 9,000 |
| 2016/11/04 | 4,210 | 4,215 | 4,030 | 4,030 | -250 | -5.8% | 9,500 |
| 2016/11/02 | 4,270 | 4,300 | 4,240 | 4,280 | -25 | -0.6% | 11,300 |
| 2016/11/01 | 4,345 | 4,345 | 4,220 | 4,305 | -40 | -0.9% | 5,600 |
| 2016/10/31 | 4,210 | 4,375 | 4,210 | 4,345 | +145 | +3.5% | 13,000 |
| 2016/10/28 | 4,135 | 4,200 | 4,120 | 4,200 | +80 | +1.9% | 12,000 |
| 2016/10/27 | 3,985 | 4,140 | 3,985 | 4,120 | +145 | +3.6% | 10,900 |
| 2016/10/26 | 3,885 | 3,975 | 3,870 | 3,975 | +90 | +2.3% | 9,000 |
| 2016/10/25 | 3,785 | 3,890 | 3,765 | 3,885 | +115 | +3.1% | 11,500 |
| 2016/10/24 | 3,900 | 3,925 | 3,770 | 3,770 | -125 | -3.2% | 15,000 |
| 2016/10/21 | 3,895 | 3,900 | 3,860 | 3,895 | +30 | +0.8% | 6,700 |
| 2016/10/20 | 3,845 | 3,870 | 3,795 | 3,865 | +20 | +0.5% | 5,400 |
| 2016/10/19 | 3,790 | 3,855 | 3,790 | 3,845 | +45 | +1.2% | 3,800 |
| 2016/10/18 | 3,750 | 3,800 | 3,740 | 3,800 | +25 | +0.7% | 8,800 |
| 2016/10/17 | 3,710 | 3,790 | 3,710 | 3,775 | +30 | +0.8% | 2,200 |
| 2016/10/14 | 3,700 | 3,775 | 3,700 | 3,745 | +40 | +1.1% | 2,900 |
| 2016/10/13 | 3,650 | 3,720 | 3,650 | 3,705 | +55 | +1.5% | 5,000 |
| 2016/10/12 | 3,660 | 3,730 | 3,640 | 3,650 | -70 | -1.9% | 3,600 |
| 2016/10/11 | 3,730 | 3,800 | 3,685 | 3,720 | -55 | -1.5% | 2,800 |
| 2016/10/07 | 3,795 | 3,795 | 3,685 | 3,775 | -5 | -0.1% | 2,400 |
| 2016/10/06 | 3,765 | 3,800 | 3,765 | 3,780 | -15 | -0.4% | 2,800 |
| 2016/10/05 | 3,800 | 3,800 | 3,750 | 3,795 | +5 | +0.1% | 3,400 |
| 2016/10/04 | 3,800 | 3,800 | 3,715 | 3,790 | +75 | +2% | 5,000 |
| 2016/10/03 | 3,635 | 3,740 | 3,635 | 3,715 | +80 | +2.2% | 1,800 |
| 2016/09/30 | 3,750 | 3,770 | 3,635 | 3,635 | -185 | -4.8% | 3,100 |
| 2016/09/29 | 3,790 | 3,890 | 3,745 | 3,820 | +100 | +2.7% | 5,900 |
| 2016/09/28 | 3,695 | 3,725 | 3,565 | 3,720 | +20 | +0.5% | 4,200 |
| 2016/09/27 | 3,580 | 3,700 | 3,550 | 3,700 | +130 | +3.6% | 6,700 |
| 2016/09/26 | 3,625 | 3,635 | 3,570 | 3,570 | -30 | -0.8% | 2,600 |
| 2016/09/23 | 3,590 | 3,610 | 3,585 | 3,600 | -10 | -0.3% | 5,300 |
| 2016/09/21 | 3,510 | 3,620 | 3,510 | 3,610 | +95 | +2.7% | 4,500 |
| 2016/09/20 | 3,530 | 3,555 | 3,505 | 3,515 | +15 | +0.4% | 3,800 |
| 2016/09/16 | 3,505 | 3,525 | 3,500 | 3,500 | -5 | -0.1% | 2,900 |
| 2016/09/15 | 3,500 | 3,520 | 3,495 | 3,505 | +5 | +0.1% | 3,200 |
| 2016/09/14 | 3,500 | 3,510 | 3,495 | 3,500 | +10 | +0.3% | 6,900 |
| 2016/09/13 | 3,500 | 3,510 | 3,485 | 3,490 | -10 | -0.3% | 6,900 |
| 2016/09/12 | 3,495 | 3,520 | 3,495 | 3,500 | +10 | +0.3% | 1,800 |
| 2016/09/09 | 3,515 | 3,520 | 3,480 | 3,490 | -30 | -0.9% | 10,300 |
| 2016/09/08 | 3,500 | 3,520 | 3,500 | 3,520 | +5 | +0.1% | 2,500 |
| 2016/09/07 | 3,515 | 3,525 | 3,515 | 3,515 | -5 | -0.1% | 1,700 |
| 2016/09/06 | 3,535 | 3,535 | 3,510 | 3,520 | +10 | +0.3% | 700 |
| 2016/09/05 | 3,530 | 3,535 | 3,505 | 3,510 | -25 | -0.7% | 1,400 |
| 2016/09/02 | 3,545 | 3,545 | 3,535 | 3,535 | -5 | -0.1% | 700 |
| 2016/09/01 | 3,540 | 3,540 | 3,520 | 3,540 | +15 | +0.4% | 1,500 |
| 2016/08/31 | 3,510 | 3,535 | 3,510 | 3,525 | +10 | +0.3% | 800 |
| 2016/08/30 | 3,530 | 3,530 | 3,510 | 3,515 | ±0 | ±0% | 700 |
| 2016/08/29 | 3,525 | 3,530 | 3,510 | 3,515 | +5 | +0.1% | 900 |
1951～
2000
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
