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 |
---|---|---|---|---|---|---|---|
2007/04/10 | 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 |
2007/02/16 | 1,530 | 1,549 | 1,530 | 1,549 | +19 | +1.2% | 56,400 |
2007/02/15 | 1,529 | 1,534 | 1,529 | 1,530 | ±0 | ±0% | 71,500 |
2007/02/14 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 13,600 |
2007/02/13 | 1,534 | 1,540 | 1,520 | 1,530 | ±0 | ±0% | 20,000 |
2007/02/09 | 1,540 | 1,540 | 1,525 | 1,530 | +7 | +0.5% | 7,400 |
2007/02/08 | 1,540 | 1,540 | 1,523 | 1,523 | -17 | -1.1% | 7,500 |
2007/02/07 | 1,535 | 1,545 | 1,528 | 1,540 | -5 | -0.3% | 3,100 |
2007/02/06 | 1,525 | 1,545 | 1,525 | 1,545 | +5 | +0.3% | 3,000 |
2007/02/05 | 1,513 | 1,540 | 1,510 | 1,540 | +35 | +2.3% | 3,100 |
2007/02/02 | 1,500 | 1,510 | 1,500 | 1,505 | +2 | +0.1% | 2,700 |
2007/02/01 | 1,501 | 1,506 | 1,501 | 1,503 | +2 | +0.1% | 2,400 |
2007/01/31 | 1,500 | 1,501 | 1,500 | 1,501 | +1 | +0.1% | 2,500 |
2007/01/30 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 3,500 |
2007/01/29 | 1,500 | 1,505 | 1,499 | 1,499 | -2 | -0.1% | 15,100 |
4301~
4350
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