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 |
---|---|---|---|---|---|---|---|
2012/10/09 | 1,507 | 1,507 | 1,468 | 1,500 | -19 | -1.3% | 500 |
2012/10/05 | 1,510 | 1,519 | 1,502 | 1,519 | +19 | +1.3% | 10,800 |
2012/10/04 | 1,503 | 1,520 | 1,500 | 1,500 | -18 | -1.2% | 12,300 |
2012/10/03 | 1,488 | 1,520 | 1,486 | 1,518 | +32 | +2.2% | 15,400 |
2012/10/02 | 1,502 | 1,540 | 1,486 | 1,486 | -27 | -1.8% | 12,800 |
2012/10/01 | 1,465 | 1,515 | 1,465 | 1,513 | +50 | +3.4% | 9,400 |
2012/09/28 | 1,487 | 1,499 | 1,463 | 1,463 | -22 | -1.5% | 1,700 |
2012/09/27 | 1,480 | 1,485 | 1,478 | 1,485 | -5 | -0.3% | 2,100 |
2012/09/26 | 1,495 | 1,495 | 1,450 | 1,490 | -5 | -0.3% | 1,700 |
2012/09/25 | 1,512 | 1,512 | 1,481 | 1,495 | -5 | -0.3% | 1,200 |
2012/09/24 | 1,510 | 1,510 | 1,465 | 1,500 | -39 | -2.5% | 700 |
2012/09/21 | 1,537 | 1,539 | 1,515 | 1,539 | +1 | +0.1% | 7,500 |
2012/09/20 | 1,518 | 1,538 | 1,510 | 1,538 | +28 | +1.9% | 5,500 |
2012/09/19 | 1,501 | 1,510 | 1,501 | 1,510 | -20 | -1.3% | 3,700 |
2012/09/18 | 1,485 | 1,530 | 1,485 | 1,530 | +48 | +3.2% | 6,800 |
2012/09/14 | 1,480 | 1,495 | 1,480 | 1,482 | +3 | +0.2% | 11,900 |
2012/09/13 | 1,466 | 1,495 | 1,461 | 1,479 | +17 | +1.2% | 21,600 |
2012/09/12 | 1,481 | 1,495 | 1,461 | 1,462 | -18 | -1.2% | 16,300 |
2012/09/11 | 1,467 | 1,490 | 1,467 | 1,480 | +14 | +1% | 18,000 |
2012/09/10 | 1,490 | 1,500 | 1,466 | 1,466 | -24 | -1.6% | 13,300 |
2012/09/07 | 1,473 | 1,500 | 1,473 | 1,490 | +18 | +1.2% | 11,400 |
2012/09/06 | 1,447 | 1,472 | 1,446 | 1,472 | +26 | +1.8% | 4,600 |
2012/09/05 | 1,400 | 1,446 | 1,400 | 1,446 | +46 | +3.3% | 6,800 |
2012/09/04 | 1,372 | 1,417 | 1,347 | 1,400 | +30 | +2.2% | 19,500 |
2012/09/03 | 1,400 | 1,400 | 1,369 | 1,370 | -29 | -2.1% | 6,600 |
2012/08/31 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 5,000 |
2012/08/30 | 1,400 | 1,401 | 1,399 | 1,400 | -1 | -0.1% | 10,700 |
2012/08/29 | 1,377 | 1,410 | 1,377 | 1,401 | +24 | +1.7% | 7,600 |
2012/08/28 | 1,406 | 1,410 | 1,360 | 1,377 | -29 | -2.1% | 14,500 |
2012/08/27 | 1,364 | 1,419 | 1,364 | 1,406 | +57 | +4.2% | 17,900 |
2012/08/24 | 1,369 | 1,397 | 1,340 | 1,349 | -19 | -1.4% | 15,600 |
2012/08/23 | 1,368 | 1,393 | 1,368 | 1,368 | +1 | +0.1% | 13,100 |
2012/08/22 | 1,395 | 1,395 | 1,367 | 1,367 | -28 | -2% | 8,900 |
2012/08/21 | 1,370 | 1,399 | 1,366 | 1,395 | +34 | +2.5% | 17,200 |
2012/08/20 | 1,350 | 1,395 | 1,350 | 1,361 | +11 | +0.8% | 12,400 |
2012/08/17 | 1,354 | 1,370 | 1,340 | 1,350 | -4 | -0.3% | 9,900 |
2012/08/16 | 1,324 | 1,355 | 1,324 | 1,354 | +34 | +2.6% | 12,300 |
2012/08/15 | 1,329 | 1,369 | 1,320 | 1,320 | ±0 | ±0% | 9,300 |
2012/08/14 | 1,290 | 1,341 | 1,290 | 1,320 | +32 | +2.5% | 10,700 |
2012/08/13 | 1,281 | 1,330 | 1,280 | 1,288 | +8 | +0.6% | 10,500 |
2012/08/10 | 1,280 | 1,299 | 1,280 | 1,280 | +3 | +0.2% | 10,300 |
2012/08/09 | 1,273 | 1,299 | 1,272 | 1,277 | +5 | +0.4% | 9,900 |
2012/08/08 | 1,298 | 1,298 | 1,272 | 1,272 | -26 | -2% | 6,200 |
2012/08/07 | 1,294 | 1,315 | 1,226 | 1,298 | +4 | +0.3% | 8,100 |
2012/08/06 | 1,308 | 1,315 | 1,286 | 1,294 | -14 | -1.1% | 9,500 |
2012/08/03 | 1,288 | 1,340 | 1,276 | 1,308 | +32 | +2.5% | 13,500 |
2012/08/02 | 1,250 | 1,299 | 1,250 | 1,276 | +36 | +2.9% | 9,000 |
2012/08/01 | 1,230 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 5,300 |
2012/07/31 | 1,201 | 1,250 | 1,170 | 1,240 | ±0 | ±0% | 13,900 |
2012/07/30 | 1,287 | 1,287 | 1,218 | 1,240 | -28 | -2.2% | 5,400 |
2951~
3000
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