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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 7,260 | 7,260 | 7,170 | 7,250 | +40 | +0.6% | 7,200 |
2023/08/09 | 7,170 | 7,270 | 7,160 | 7,210 | +40 | +0.6% | 9,700 |
2023/08/08 | 6,930 | 7,180 | 6,930 | 7,170 | +190 | +2.7% | 10,900 |
2023/08/07 | 6,900 | 6,980 | 6,850 | 6,980 | +80 | +1.2% | 5,400 |
2023/08/04 | 6,910 | 6,980 | 6,850 | 6,900 | -40 | -0.6% | 12,000 |
2023/08/03 | 6,990 | 7,010 | 6,870 | 6,940 | -190 | -2.7% | 15,800 |
2023/08/02 | 7,020 | 7,170 | 6,950 | 7,130 | +70 | +1% | 12,900 |
2023/08/01 | 7,150 | 7,150 | 6,910 | 7,060 | -100 | -1.4% | 12,300 |
2023/07/31 | 7,100 | 7,220 | 7,060 | 7,160 | +80 | +1.1% | 18,200 |
2023/07/28 | 7,000 | 7,080 | 6,820 | 7,080 | +80 | +1.1% | 16,000 |
2023/07/27 | 6,910 | 7,000 | 6,900 | 7,000 | +140 | +2% | 7,200 |
2023/07/26 | 6,970 | 6,970 | 6,860 | 6,860 | -130 | -1.9% | 4,800 |
2023/07/25 | 6,940 | 6,990 | 6,900 | 6,990 | +100 | +1.5% | 13,900 |
2023/07/24 | 6,890 | 6,930 | 6,860 | 6,890 | +100 | +1.5% | 4,100 |
2023/07/21 | 6,900 | 6,900 | 6,770 | 6,790 | -50 | -0.7% | 6,900 |
2023/07/20 | 6,940 | 6,950 | 6,830 | 6,840 | -80 | -1.2% | 3,600 |
2023/07/19 | 6,850 | 6,920 | 6,810 | 6,920 | +100 | +1.5% | 8,100 |
2023/07/18 | 6,790 | 6,860 | 6,760 | 6,820 | +30 | +0.4% | 5,800 |
2023/07/14 | 6,730 | 6,820 | 6,680 | 6,790 | +60 | +0.9% | 9,600 |
2023/07/13 | 6,750 | 6,770 | 6,670 | 6,730 | ±0 | ±0% | 5,100 |
2023/07/12 | 6,820 | 6,820 | 6,690 | 6,730 | -30 | -0.4% | 8,400 |
2023/07/11 | 6,900 | 6,900 | 6,730 | 6,760 | -50 | -0.7% | 12,200 |
2023/07/10 | 6,810 | 6,860 | 6,780 | 6,810 | +80 | +1.2% | 12,300 |
2023/07/07 | 6,810 | 6,840 | 6,700 | 6,730 | -70 | -1% | 10,400 |
2023/07/06 | 6,860 | 6,860 | 6,770 | 6,800 | -60 | -0.9% | 5,800 |
2023/07/05 | 6,810 | 6,920 | 6,790 | 6,860 | +30 | +0.4% | 10,200 |
2023/07/04 | 6,940 | 6,940 | 6,820 | 6,830 | -100 | -1.4% | 8,800 |
2023/07/03 | 6,950 | 7,100 | 6,870 | 6,930 | +50 | +0.7% | 15,600 |
2023/06/30 | 7,040 | 7,040 | 6,850 | 6,880 | -130 | -1.9% | 12,800 |
2023/06/29 | 6,990 | 7,080 | 6,980 | 7,010 | +20 | +0.3% | 10,500 |
2023/06/28 | 6,890 | 6,990 | 6,860 | 6,990 | +90 | +1.3% | 10,800 |
2023/06/27 | 6,900 | 6,900 | 6,840 | 6,900 | +10 | +0.1% | 8,900 |
2023/06/26 | 6,900 | 6,990 | 6,740 | 6,890 | +90 | +1.3% | 16,600 |
2023/06/23 | 6,980 | 7,000 | 6,730 | 6,800 | -160 | -2.3% | 15,500 |
2023/06/22 | 6,940 | 7,020 | 6,900 | 6,960 | +60 | +0.9% | 17,600 |
2023/06/21 | 6,740 | 6,940 | 6,740 | 6,900 | +150 | +2.2% | 15,400 |
2023/06/20 | 6,760 | 6,790 | 6,700 | 6,750 | -10 | -0.1% | 9,300 |
2023/06/19 | 6,740 | 6,780 | 6,680 | 6,760 | -80 | -1.2% | 10,100 |
2023/06/16 | 6,790 | 6,880 | 6,670 | 6,840 | +130 | +1.9% | 20,000 |
2023/06/15 | 6,740 | 6,740 | 6,660 | 6,710 | -30 | -0.4% | 8,100 |
2023/06/14 | 6,720 | 6,760 | 6,690 | 6,740 | +70 | +1% | 11,700 |
2023/06/13 | 6,700 | 6,730 | 6,660 | 6,670 | +10 | +0.2% | 10,000 |
2023/06/12 | 6,630 | 6,660 | 6,610 | 6,660 | +100 | +1.5% | 5,400 |
2023/06/09 | 6,580 | 6,630 | 6,540 | 6,560 | -20 | -0.3% | 11,300 |
2023/06/08 | 6,480 | 6,630 | 6,480 | 6,580 | ±0 | ±0% | 16,700 |
2023/06/07 | 6,660 | 6,680 | 6,540 | 6,580 | -70 | -1.1% | 14,900 |
2023/06/06 | 6,590 | 6,660 | 6,450 | 6,650 | +60 | +0.9% | 14,700 |
2023/06/05 | 6,450 | 6,620 | 6,410 | 6,590 | +240 | +3.8% | 16,700 |
2023/06/02 | 6,180 | 6,370 | 6,180 | 6,350 | +180 | +2.9% | 20,300 |
2023/06/01 | 6,000 | 6,230 | 6,000 | 6,170 | +120 | +2% | 19,000 |
301~
350
件表示中 / 6825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 | 684,000円 | +10.5% | +16.3% | 0.88% | 29.05倍 | 1.79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 |
藤田観 | 935,000円 | +16.2% | +55.3% | 0.32% | 14.74倍 | 3.71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 |
タイミー | 116,700円 | +70.7% | +88.3% | 0.00% | 49.81倍 | 15.67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 |
日管財HD | 266,500円 | +11.3% | +9.4% | 2.03% | 16.13倍 | 1.45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 |
カナモト | 276,300円 | +4.0% | +14.5% | 2.71% | 11.79倍 | 0.73倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム