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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,460 | 1,461 | 1,452 | 1,461 | +1 | +0.1% | 7,700 |
2013/03/07 | 1,478 | 1,486 | 1,451 | 1,460 | -17 | -1.2% | 13,400 |
2013/03/06 | 1,479 | 1,491 | 1,452 | 1,477 | -1 | -0.1% | 7,700 |
2013/03/05 | 1,463 | 1,498 | 1,451 | 1,478 | +22 | +1.5% | 11,300 |
2013/03/04 | 1,507 | 1,514 | 1,430 | 1,456 | -51 | -3.4% | 13,600 |
2013/03/01 | 1,519 | 1,519 | 1,507 | 1,507 | -12 | -0.8% | 1,000 |
2013/02/28 | 1,507 | 1,519 | 1,485 | 1,519 | +12 | +0.8% | 7,200 |
2013/02/27 | 1,548 | 1,548 | 1,507 | 1,507 | -18 | -1.2% | 2,000 |
2013/02/26 | 1,520 | 1,550 | 1,507 | 1,525 | +5 | +0.3% | 2,900 |
2013/02/25 | 1,570 | 1,570 | 1,511 | 1,520 | -25 | -1.6% | 5,900 |
2013/02/22 | 1,527 | 1,550 | 1,527 | 1,545 | ±0 | ±0% | 5,300 |
2013/02/21 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 3,300 |
2013/02/20 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 4,700 |
2013/02/19 | 1,552 | 1,565 | 1,545 | 1,565 | +17 | +1.1% | 3,100 |
2013/02/18 | 1,550 | 1,550 | 1,545 | 1,548 | -2 | -0.1% | 1,300 |
2013/02/15 | 1,546 | 1,550 | 1,545 | 1,550 | +4 | +0.3% | 3,300 |
2013/02/14 | 1,530 | 1,550 | 1,530 | 1,546 | +16 | +1% | 3,700 |
2013/02/13 | 1,524 | 1,557 | 1,524 | 1,530 | +20 | +1.3% | 5,800 |
2013/02/12 | 1,511 | 1,526 | 1,510 | 1,510 | +3 | +0.2% | 700 |
2013/02/08 | 1,520 | 1,520 | 1,507 | 1,507 | -13 | -0.9% | 800 |
2013/02/07 | 1,527 | 1,527 | 1,515 | 1,520 | -7 | -0.5% | 3,300 |
2013/02/06 | 1,510 | 1,530 | 1,505 | 1,527 | +17 | +1.1% | 7,100 |
2013/02/05 | 1,515 | 1,515 | 1,505 | 1,510 | -5 | -0.3% | 2,000 |
2013/02/04 | 1,507 | 1,515 | 1,503 | 1,515 | +8 | +0.5% | 6,900 |
2013/02/01 | 1,513 | 1,513 | 1,507 | 1,507 | +2 | +0.1% | 400 |
2013/01/31 | 1,515 | 1,515 | 1,505 | 1,505 | -10 | -0.7% | 1,600 |
2013/01/30 | 1,501 | 1,515 | 1,501 | 1,515 | +5 | +0.3% | 4,300 |
2013/01/29 | 1,445 | 1,510 | 1,445 | 1,510 | +3 | +0.2% | 9,400 |
2013/01/28 | 1,501 | 1,508 | 1,480 | 1,507 | +12 | +0.8% | 2,400 |
2013/01/25 | 1,500 | 1,500 | 1,495 | 1,495 | +12 | +0.8% | 1,600 |
2013/01/24 | 1,499 | 1,509 | 1,483 | 1,483 | -16 | -1.1% | 8,800 |
2013/01/23 | 1,485 | 1,500 | 1,483 | 1,499 | +14 | +0.9% | 6,500 |
2013/01/22 | 1,493 | 1,495 | 1,470 | 1,485 | -8 | -0.5% | 10,100 |
2013/01/21 | 1,493 | 1,493 | 1,493 | 1,493 | -6 | -0.4% | 800 |
2013/01/18 | 1,503 | 1,503 | 1,499 | 1,499 | -4 | -0.3% | 6,900 |
2013/01/17 | 1,505 | 1,515 | 1,503 | 1,503 | -8 | -0.5% | 7,400 |
2013/01/16 | 1,500 | 1,515 | 1,500 | 1,511 | +11 | +0.7% | 4,200 |
2013/01/15 | 1,491 | 1,500 | 1,491 | 1,500 | +9 | +0.6% | 1,100 |
2013/01/11 | 1,503 | 1,505 | 1,491 | 1,491 | -12 | -0.8% | 7,500 |
2013/01/10 | 1,490 | 1,503 | 1,490 | 1,503 | +13 | +0.9% | 3,300 |
2013/01/09 | 1,502 | 1,502 | 1,481 | 1,490 | -14 | -0.9% | 8,700 |
2013/01/08 | 1,502 | 1,528 | 1,500 | 1,504 | -7 | -0.5% | 10,600 |
2013/01/07 | 1,501 | 1,514 | 1,501 | 1,511 | +10 | +0.7% | 1,300 |
2013/01/04 | 1,500 | 1,536 | 1,482 | 1,501 | +1 | +0.1% | 8,500 |
2012/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | -3 | -0.2% | 5,300 |
2012/12/27 | 1,506 | 1,506 | 1,503 | 1,503 | +1 | +0.1% | 3,500 |
2012/12/26 | 1,502 | 1,506 | 1,502 | 1,502 | ±0 | ±0% | 2,000 |
2012/12/25 | 1,509 | 1,509 | 1,501 | 1,502 | -5 | -0.3% | 2,000 |
2012/12/21 | 1,500 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 3,800 |
2012/12/20 | 1,502 | 1,502 | 1,500 | 1,500 | -10 | -0.7% | 9,900 |
2851~
2900
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