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 |
---|---|---|---|---|---|---|---|
2007/09/03 | 1,319 | 1,330 | 1,246 | 1,310 | +11 | +0.8% | 3,600 |
2007/08/31 | 1,289 | 1,300 | 1,289 | 1,299 | +10 | +0.8% | 2,700 |
2007/08/30 | 1,239 | 1,289 | 1,236 | 1,289 | +59 | +4.8% | 3,100 |
2007/08/29 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 2,200 |
2007/08/28 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 15,700 |
2007/08/27 | 1,220 | 1,235 | 1,205 | 1,220 | -1 | -0.1% | 19,900 |
2007/08/24 | 1,220 | 1,221 | 1,200 | 1,221 | +21 | +1.8% | 10,600 |
2007/08/23 | 1,210 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 55,900 |
2007/08/22 | 1,217 | 1,220 | 1,213 | 1,220 | +10 | +0.8% | 6,000 |
2007/08/21 | 1,220 | 1,220 | 1,210 | 1,210 | -10 | -0.8% | 3,000 |
2007/08/20 | 1,200 | 1,220 | 1,190 | 1,220 | +40 | +3.4% | 15,100 |
2007/08/17 | 1,165 | 1,195 | 1,165 | 1,180 | +10 | +0.9% | 19,100 |
2007/08/16 | 1,170 | 1,170 | 1,165 | 1,170 | +8 | +0.7% | 1,500 |
2007/08/15 | 1,170 | 1,170 | 1,160 | 1,162 | -8 | -0.7% | 2,300 |
2007/08/14 | 1,170 | 1,199 | 1,170 | 1,170 | -15 | -1.3% | 2,000 |
2007/08/13 | 1,140 | 1,220 | 1,140 | 1,185 | -15 | -1.3% | 9,700 |
2007/08/10 | 1,161 | 1,200 | 1,161 | 1,200 | -10 | -0.8% | 1,500 |
2007/08/09 | 1,200 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 3,200 |
2007/08/08 | 1,211 | 1,220 | 1,200 | 1,210 | -26 | -2.1% | 39,900 |
2007/08/07 | 1,258 | 1,258 | 1,211 | 1,236 | -102 | -7.6% | 17,500 |
2007/08/06 | 1,314 | 1,339 | 1,314 | 1,338 | -22 | -1.6% | 5,100 |
2007/08/03 | 1,360 | 1,360 | 1,330 | 1,360 | ±0 | ±0% | 2,700 |
2007/08/02 | 1,360 | 1,360 | 1,302 | 1,360 | -6 | -0.4% | 2,200 |
2007/08/01 | 1,370 | 1,370 | 1,360 | 1,366 | -9 | -0.7% | 3,300 |
2007/07/31 | 1,375 | 1,400 | 1,366 | 1,375 | +1 | +0.1% | 15,600 |
2007/07/30 | 1,370 | 1,375 | 1,370 | 1,374 | +14 | +1% | 5,600 |
2007/07/27 | 1,378 | 1,378 | 1,359 | 1,360 | -20 | -1.4% | 1,200 |
2007/07/26 | 1,380 | 1,381 | 1,380 | 1,380 | -9 | -0.6% | 8,000 |
2007/07/25 | 1,397 | 1,397 | 1,379 | 1,389 | +1 | +0.1% | 6,000 |
2007/07/24 | 1,392 | 1,392 | 1,380 | 1,388 | -11 | -0.8% | 4,800 |
2007/07/23 | 1,394 | 1,399 | 1,388 | 1,399 | +5 | +0.4% | 2,400 |
2007/07/20 | 1,398 | 1,399 | 1,394 | 1,394 | -4 | -0.3% | 3,700 |
2007/07/19 | 1,402 | 1,402 | 1,394 | 1,398 | -4 | -0.3% | 8,500 |
2007/07/18 | 1,420 | 1,420 | 1,400 | 1,402 | -18 | -1.3% | 4,900 |
2007/07/17 | 1,459 | 1,459 | 1,416 | 1,420 | +1 | +0.1% | 17,300 |
2007/07/13 | 1,430 | 1,430 | 1,411 | 1,419 | +9 | +0.6% | 6,900 |
2007/07/12 | 1,410 | 1,420 | 1,410 | 1,410 | -9 | -0.6% | 5,000 |
2007/07/11 | 1,410 | 1,420 | 1,410 | 1,419 | +9 | +0.6% | 10,900 |
2007/07/10 | 1,419 | 1,420 | 1,410 | 1,410 | -4 | -0.3% | 14,100 |
2007/07/09 | 1,420 | 1,420 | 1,414 | 1,414 | +4 | +0.3% | 2,200 |
2007/07/06 | 1,410 | 1,411 | 1,410 | 1,410 | ±0 | ±0% | 8,400 |
2007/07/05 | 1,413 | 1,418 | 1,410 | 1,410 | -10 | -0.7% | 800 |
2007/07/04 | 1,411 | 1,430 | 1,410 | 1,420 | +15 | +1.1% | 2,200 |
2007/07/03 | 1,415 | 1,415 | 1,405 | 1,405 | -6 | -0.4% | 700 |
2007/07/02 | 1,411 | 1,421 | 1,405 | 1,411 | +11 | +0.8% | 1,400 |
2007/06/29 | 1,401 | 1,402 | 1,400 | 1,400 | -4 | -0.3% | 5,600 |
2007/06/28 | 1,419 | 1,420 | 1,403 | 1,404 | ±0 | ±0% | 2,900 |
2007/06/27 | 1,402 | 1,404 | 1,402 | 1,404 | -16 | -1.1% | 900 |
2007/06/26 | 1,420 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 25,500 |
2007/06/25 | 1,421 | 1,430 | 1,380 | 1,420 | ±0 | ±0% | 56,400 |
4201~
4250
件表示中 / 6827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 | 664,000円 | +10.5% | +16.3% | 0.90% | 28.20倍 | 1.73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 | 907,000円 | +16.2% | +55.3% | 0.33% | 14.31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 | 265,000円 | +11.3% | +9.4% | 2.04% | 16.04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 | 90,300円 | -0.6% | -43.9% | 0.66% | 59.52倍 | 2.50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 |
タイミー | 111,100円 | +70.7% | +88.3% | 0.00% | 47.42倍 | 14.92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 |
市場注目の銘柄
チャート関連のコラム