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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 1,501 | 1,513 | 1,501 | 1,510 | +8 | +0.5% | 10,000 |
2012/12/18 | 1,501 | 1,503 | 1,501 | 1,502 | +1 | +0.1% | 5,700 |
2012/12/17 | 1,507 | 1,510 | 1,500 | 1,501 | ±0 | ±0% | 11,300 |
2012/12/14 | 1,515 | 1,515 | 1,501 | 1,501 | -14 | -0.9% | 7,600 |
2012/12/13 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 200 |
2012/12/12 | 1,517 | 1,524 | 1,501 | 1,515 | -2 | -0.1% | 6,000 |
2012/12/11 | 1,515 | 1,518 | 1,511 | 1,517 | +39 | +2.6% | 6,800 |
2012/12/10 | 1,505 | 1,505 | 1,478 | 1,478 | -26 | -1.7% | 26,700 |
2012/12/07 | 1,500 | 1,504 | 1,499 | 1,504 | ±0 | ±0% | 5,600 |
2012/12/06 | 1,515 | 1,515 | 1,500 | 1,504 | -11 | -0.7% | 5,100 |
2012/12/05 | 1,515 | 1,516 | 1,515 | 1,515 | +3 | +0.2% | 600 |
2012/12/04 | 1,515 | 1,515 | 1,511 | 1,512 | -13 | -0.9% | 1,000 |
2012/12/03 | 1,502 | 1,525 | 1,501 | 1,525 | +26 | +1.7% | 4,200 |
2012/11/30 | 1,550 | 1,558 | 1,499 | 1,499 | -59 | -3.8% | 112,800 |
2012/11/29 | 1,569 | 1,569 | 1,551 | 1,558 | -12 | -0.8% | 4,500 |
2012/11/28 | 1,569 | 1,570 | 1,560 | 1,570 | +3 | +0.2% | 11,100 |
2012/11/27 | 1,573 | 1,574 | 1,555 | 1,567 | +12 | +0.8% | 4,500 |
2012/11/26 | 1,575 | 1,575 | 1,538 | 1,555 | -18 | -1.1% | 1,400 |
2012/11/22 | 1,580 | 1,580 | 1,503 | 1,573 | -7 | -0.4% | 12,700 |
2012/11/21 | 1,590 | 1,590 | 1,561 | 1,580 | -10 | -0.6% | 7,200 |
2012/11/20 | 1,598 | 1,598 | 1,570 | 1,590 | -4 | -0.3% | 6,400 |
2012/11/19 | 1,589 | 1,594 | 1,547 | 1,594 | +5 | +0.3% | 6,400 |
2012/11/16 | 1,598 | 1,598 | 1,571 | 1,589 | -6 | -0.4% | 6,100 |
2012/11/15 | 1,548 | 1,597 | 1,524 | 1,595 | +64 | +4.2% | 36,700 |
2012/11/14 | 1,523 | 1,531 | 1,500 | 1,531 | -18 | -1.2% | 55,000 |
2012/11/13 | 1,510 | 1,550 | 1,493 | 1,549 | +44 | +2.9% | 25,300 |
2012/11/12 | 1,500 | 1,505 | 1,496 | 1,505 | +5 | +0.3% | 13,000 |
2012/11/09 | 1,503 | 1,505 | 1,498 | 1,500 | -3 | -0.2% | 12,700 |
2012/11/08 | 1,495 | 1,503 | 1,480 | 1,503 | +8 | +0.5% | 12,700 |
2012/11/07 | 1,500 | 1,505 | 1,471 | 1,495 | +9 | +0.6% | 13,800 |
2012/11/06 | 1,500 | 1,500 | 1,471 | 1,486 | -15 | -1% | 12,700 |
2012/11/05 | 1,504 | 1,504 | 1,501 | 1,501 | -3 | -0.2% | 10,200 |
2012/11/02 | 1,488 | 1,504 | 1,488 | 1,504 | +23 | +1.6% | 8,900 |
2012/11/01 | 1,502 | 1,507 | 1,481 | 1,481 | -22 | -1.5% | 11,000 |
2012/10/31 | 1,500 | 1,509 | 1,495 | 1,503 | +2 | +0.1% | 22,500 |
2012/10/30 | 1,500 | 1,501 | 1,484 | 1,501 | +1 | +0.1% | 12,800 |
2012/10/29 | 1,500 | 1,501 | 1,484 | 1,500 | ±0 | ±0% | 11,900 |
2012/10/26 | 1,497 | 1,500 | 1,497 | 1,500 | +3 | +0.2% | 2,900 |
2012/10/25 | 1,497 | 1,500 | 1,484 | 1,497 | ±0 | ±0% | 13,300 |
2012/10/24 | 1,500 | 1,500 | 1,485 | 1,497 | -3 | -0.2% | 1,000 |
2012/10/23 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 2,700 |
2012/10/22 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 3,900 |
2012/10/19 | 1,502 | 1,502 | 1,482 | 1,499 | -3 | -0.2% | 9,300 |
2012/10/18 | 1,504 | 1,504 | 1,501 | 1,502 | ±0 | ±0% | 8,000 |
2012/10/17 | 1,504 | 1,505 | 1,502 | 1,502 | -3 | -0.2% | 9,400 |
2012/10/16 | 1,503 | 1,505 | 1,503 | 1,505 | ±0 | ±0% | 10,800 |
2012/10/15 | 1,505 | 1,506 | 1,500 | 1,505 | +40 | +2.7% | 13,700 |
2012/10/12 | 1,503 | 1,504 | 1,465 | 1,465 | -39 | -2.6% | 13,200 |
2012/10/11 | 1,504 | 1,505 | 1,500 | 1,504 | ±0 | ±0% | 9,700 |
2012/10/10 | 1,479 | 1,509 | 1,479 | 1,504 | +4 | +0.3% | 21,100 |
2901~
2950
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