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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 3,525 | 3,525 | 3,500 | 3,510 | -15 | -0.4% | 2,300 |
| 2016/08/25 | 3,510 | 3,535 | 3,505 | 3,525 | +25 | +0.7% | 1,800 |
| 2016/08/24 | 3,490 | 3,505 | 3,490 | 3,500 | +10 | +0.3% | 1,500 |
| 2016/08/23 | 3,505 | 3,505 | 3,480 | 3,490 | -5 | -0.1% | 9,000 |
| 2016/08/22 | 3,485 | 3,515 | 3,485 | 3,495 | +15 | +0.4% | 8,400 |
| 2016/08/19 | 3,430 | 3,495 | 3,430 | 3,480 | +55 | +1.6% | 8,900 |
| 2016/08/18 | 3,435 | 3,485 | 3,395 | 3,425 | -10 | -0.3% | 17,500 |
| 2016/08/17 | 3,485 | 3,490 | 3,405 | 3,435 | -50 | -1.4% | 11,000 |
| 2016/08/16 | 3,520 | 3,520 | 3,460 | 3,485 | -25 | -0.7% | 10,600 |
| 2016/08/15 | 3,465 | 3,515 | 3,465 | 3,510 | +50 | +1.4% | 4,500 |
| 2016/08/12 | 3,540 | 3,540 | 3,435 | 3,460 | -50 | -1.4% | 13,800 |
| 2016/08/10 | 3,510 | 3,510 | 3,510 | 3,510 | +5 | +0.1% | 200 |
| 2016/08/09 | 3,505 | 3,505 | 3,505 | 3,505 | -10 | -0.3% | 300 |
| 2016/08/08 | 3,475 | 3,515 | 3,475 | 3,515 | +50 | +1.4% | 4,700 |
| 2016/08/05 | 3,455 | 3,510 | 3,455 | 3,465 | +45 | +1.3% | 8,000 |
| 2016/08/04 | 3,475 | 3,495 | 3,410 | 3,420 | -45 | -1.3% | 8,700 |
| 2016/08/03 | 3,500 | 3,515 | 3,440 | 3,465 | -45 | -1.3% | 11,500 |
| 2016/08/02 | 3,500 | 3,520 | 3,500 | 3,510 | +10 | +0.3% | 2,600 |
| 2016/08/01 | 3,535 | 3,535 | 3,500 | 3,500 | -15 | -0.4% | 1,200 |
| 2016/07/29 | 3,500 | 3,530 | 3,500 | 3,515 | -5 | -0.1% | 3,000 |
| 2016/07/28 | 3,500 | 3,530 | 3,500 | 3,520 | +5 | +0.1% | 2,900 |
| 2016/07/27 | 3,500 | 3,540 | 3,500 | 3,515 | +15 | +0.4% | 2,300 |
| 2016/07/26 | 3,500 | 3,530 | 3,500 | 3,500 | -5 | -0.1% | 4,100 |
| 2016/07/25 | 3,535 | 3,535 | 3,500 | 3,505 | ±0 | ±0% | 1,500 |
| 2016/07/22 | 3,510 | 3,540 | 3,500 | 3,505 | -5 | -0.1% | 700 |
| 2016/07/21 | 3,510 | 3,510 | 3,510 | 3,510 | -20 | -0.6% | 1,000 |
| 2016/07/20 | 3,505 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 3,900 |
| 2016/07/19 | 3,505 | 3,520 | 3,465 | 3,500 | ±0 | ±0% | 10,500 |
| 2016/07/15 | 3,515 | 3,530 | 3,500 | 3,500 | -25 | -0.7% | 3,200 |
| 2016/07/14 | 3,510 | 3,575 | 3,510 | 3,525 | -5 | -0.1% | 3,100 |
| 2016/07/13 | 3,520 | 3,530 | 3,510 | 3,530 | +10 | +0.3% | 2,000 |
| 2016/07/12 | 3,525 | 3,535 | 3,505 | 3,520 | -5 | -0.1% | 5,100 |
| 2016/07/11 | 3,595 | 3,595 | 3,515 | 3,525 | +15 | +0.4% | 5,200 |
| 2016/07/08 | 3,590 | 3,590 | 3,500 | 3,510 | -10 | -0.3% | 23,600 |
| 2016/07/07 | 3,535 | 3,535 | 3,500 | 3,520 | -15 | -0.4% | 2,600 |
| 2016/07/06 | 3,500 | 3,540 | 3,500 | 3,535 | +35 | +1% | 3,900 |
| 2016/07/05 | 3,485 | 3,505 | 3,485 | 3,500 | +15 | +0.4% | 2,300 |
| 2016/07/04 | 3,480 | 3,510 | 3,445 | 3,485 | +35 | +1% | 8,800 |
| 2016/07/01 | 3,410 | 3,485 | 3,375 | 3,450 | +100 | +3% | 10,200 |
| 2016/06/30 | 3,340 | 3,365 | 3,320 | 3,350 | +10 | +0.3% | 1,600 |
| 2016/06/29 | 3,350 | 3,405 | 3,305 | 3,340 | -10 | -0.3% | 3,600 |
| 2016/06/28 | 3,435 | 3,435 | 3,330 | 3,350 | -30 | -0.9% | 3,700 |
| 2016/06/27 | 3,300 | 3,465 | 3,300 | 3,380 | +170 | +5.3% | 4,100 |
| 2016/06/24 | 3,515 | 3,515 | 3,200 | 3,210 | -300 | -8.5% | 6,800 |
| 2016/06/23 | 3,500 | 3,510 | 3,500 | 3,510 | -5 | -0.1% | 3,000 |
| 2016/06/22 | 3,505 | 3,515 | 3,500 | 3,515 | ±0 | ±0% | 1,500 |
| 2016/06/21 | 3,500 | 3,520 | 3,500 | 3,515 | ±0 | ±0% | 2,700 |
| 2016/06/20 | 3,475 | 3,530 | 3,475 | 3,515 | +40 | +1.2% | 4,400 |
| 2016/06/17 | 3,475 | 3,475 | 3,475 | 3,475 | +10 | +0.3% | 400 |
| 2016/06/16 | 3,500 | 3,510 | 3,445 | 3,465 | -35 | -1% | 11,000 |
2001～
2050
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
