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 |
---|---|---|---|---|---|---|---|
2007/05/01 | 1,490 | 1,490 | 1,460 | 1,480 | +10 | +0.7% | 4,800 |
2007/04/27 | 1,461 | 1,470 | 1,460 | 1,470 | +9 | +0.6% | 3,600 |
2007/04/26 | 1,461 | 1,461 | 1,461 | 1,461 | ±0 | ±0% | 100 |
2007/04/25 | 1,460 | 1,461 | 1,458 | 1,461 | +1 | +0.1% | 1,800 |
2007/04/24 | 1,483 | 1,488 | 1,460 | 1,460 | -3 | -0.2% | 4,000 |
2007/04/23 | 1,465 | 1,470 | 1,463 | 1,463 | ±0 | ±0% | 1,100 |
2007/04/20 | 1,478 | 1,478 | 1,423 | 1,463 | +23 | +1.6% | 500 |
2007/04/19 | 1,442 | 1,442 | 1,440 | 1,440 | ±0 | ±0% | 2,900 |
2007/04/18 | 1,430 | 1,440 | 1,425 | 1,440 | ±0 | ±0% | 2,200 |
2007/04/17 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 10,000 |
2007/04/16 | 1,456 | 1,456 | 1,450 | 1,450 | ±0 | ±0% | 13,500 |
2007/04/13 | 1,450 | 1,460 | 1,445 | 1,450 | -20 | -1.4% | 17,100 |
2007/04/12 | 1,490 | 1,490 | 1,470 | 1,470 | -20 | -1.3% | 10,000 |
2007/04/11 | 1,490 | 1,495 | 1,490 | 1,490 | ±0 | ±0% | 12,000 |
2007/04/10 | 1,500 | 1,500 | 1,471 | 1,490 | -10 | -0.7% | 24,700 |
2007/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 11,000 |
2007/04/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 28,000 |
2007/04/05 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 22,200 |
2007/04/04 | 1,481 | 1,500 | 1,481 | 1,500 | +20 | +1.4% | 25,200 |
2007/04/03 | 1,480 | 1,485 | 1,480 | 1,480 | -1 | -0.1% | 700 |
2007/04/02 | 1,481 | 1,485 | 1,480 | 1,481 | -19 | -1.3% | 900 |
2007/03/30 | 1,484 | 1,500 | 1,484 | 1,500 | +20 | +1.4% | 1,800 |
2007/03/29 | 1,480 | 1,485 | 1,472 | 1,480 | -10 | -0.7% | 4,800 |
2007/03/28 | 1,500 | 1,500 | 1,486 | 1,490 | -10 | -0.7% | 23,000 |
2007/03/27 | 1,515 | 1,515 | 1,500 | 1,500 | -18 | -1.2% | 2,000 |
2007/03/26 | 1,518 | 1,526 | 1,515 | 1,518 | +21 | +1.4% | 4,400 |
2007/03/23 | 1,505 | 1,505 | 1,497 | 1,497 | -2 | -0.1% | 300 |
2007/03/22 | 1,500 | 1,500 | 1,497 | 1,499 | -1 | -0.1% | 4,700 |
2007/03/20 | 1,500 | 1,518 | 1,490 | 1,500 | +2 | +0.1% | 8,500 |
2007/03/19 | 1,490 | 1,498 | 1,490 | 1,498 | - | - | 1,400 |
2007/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2007/03/15 | 1,507 | 1,507 | 1,476 | 1,476 | -29 | -1.9% | 4,600 |
2007/03/14 | 1,481 | 1,505 | 1,480 | 1,505 | +4 | +0.3% | 1,300 |
2007/03/13 | 1,510 | 1,510 | 1,500 | 1,501 | -10 | -0.7% | 5,700 |
2007/03/12 | 1,520 | 1,520 | 1,510 | 1,511 | -8 | -0.5% | 2,500 |
2007/03/09 | 1,500 | 1,519 | 1,482 | 1,519 | -1 | -0.1% | 8,100 |
2007/03/08 | 1,499 | 1,520 | 1,480 | 1,520 | +40 | +2.7% | 4,400 |
2007/03/07 | 1,485 | 1,485 | 1,480 | 1,480 | -10 | -0.7% | 300 |
2007/03/06 | 1,470 | 1,498 | 1,470 | 1,490 | -10 | -0.7% | 4,500 |
2007/03/05 | 1,500 | 1,501 | 1,470 | 1,500 | -20 | -1.3% | 10,100 |
2007/03/02 | 1,525 | 1,525 | 1,500 | 1,520 | -25 | -1.6% | 23,600 |
2007/03/01 | 1,522 | 1,550 | 1,520 | 1,545 | -20 | -1.3% | 8,600 |
2007/02/28 | 1,490 | 1,565 | 1,490 | 1,565 | -15 | -0.9% | 7,300 |
2007/02/27 | 1,570 | 1,595 | 1,570 | 1,580 | +10 | +0.6% | 18,000 |
2007/02/26 | 1,570 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 4,800 |
2007/02/23 | 1,580 | 1,580 | 1,550 | 1,560 | -20 | -1.3% | 182,400 |
2007/02/22 | 1,556 | 1,585 | 1,556 | 1,580 | +24 | +1.5% | 24,000 |
2007/02/21 | 1,552 | 1,560 | 1,552 | 1,556 | +1 | +0.1% | 6,900 |
2007/02/20 | 1,550 | 1,555 | 1,550 | 1,555 | +3 | +0.2% | 6,900 |
2007/02/19 | 1,550 | 1,560 | 1,550 | 1,552 | +3 | +0.2% | 36,800 |
4301~
4350
件表示中 / 6841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 | 647,000円 | +10.5% | +16.3% | 0.93% | 27.47倍 | 1.69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 |
アストロスケール | 94,100円 | - | - | 0.00% | - | 20.34倍 |
|
スペースデブリ(宇宙ゴミ)の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
カナモト | 279,600円 | +4.0% | +14.5% | 2.68% | 11.94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 |
日管財HD | 254,700円 | +11.3% | +9.4% | 2.12% | 15.41倍 | 1.40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 |
ニシオHD | 361,000円 | +4.5% | +2.3% | 3.55% | 8.49倍 | 0.76倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。23年4月持株会社移行 |
市場注目の銘柄
チャート関連のコラム