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 |
---|---|---|---|---|---|---|---|
2006/08/29 | 1,699 | 1,699 | 1,680 | 1,680 | -20 | -1.2% | 600 |
2006/08/28 | 1,688 | 1,700 | 1,688 | 1,700 | +11 | +0.7% | 13,500 |
2006/08/25 | 1,670 | 1,689 | 1,630 | 1,689 | -1 | -0.1% | 12,600 |
2006/08/24 | 1,689 | 1,690 | 1,660 | 1,690 | ±0 | ±0% | 4,900 |
2006/08/23 | 1,700 | 1,704 | 1,690 | 1,690 | -9 | -0.5% | 5,500 |
2006/08/22 | 1,715 | 1,716 | 1,630 | 1,699 | -17 | -1% | 6,700 |
2006/08/21 | 1,675 | 1,720 | 1,675 | 1,716 | +16 | +0.9% | 8,800 |
2006/08/18 | 1,619 | 1,700 | 1,614 | 1,700 | +84 | +5.2% | 14,800 |
2006/08/17 | 1,600 | 1,616 | 1,600 | 1,616 | +16 | +1% | 1,300 |
2006/08/16 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 10,400 |
2006/08/15 | 1,565 | 1,580 | 1,565 | 1,580 | ±0 | ±0% | 4,300 |
2006/08/14 | 1,550 | 1,585 | 1,550 | 1,580 | +25 | +1.6% | 7,600 |
2006/08/11 | 1,555 | 1,555 | 1,540 | 1,555 | ±0 | ±0% | 15,700 |
2006/08/10 | 1,531 | 1,566 | 1,510 | 1,555 | +15 | +1% | 12,800 |
2006/08/09 | 1,500 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 7,500 |
2006/08/08 | 1,515 | 1,515 | 1,499 | 1,500 | ±0 | ±0% | 12,300 |
2006/08/07 | 1,480 | 1,501 | 1,480 | 1,500 | +20 | +1.4% | 12,300 |
2006/08/04 | 1,470 | 1,495 | 1,470 | 1,480 | +10 | +0.7% | 20,300 |
2006/08/03 | 1,480 | 1,480 | 1,470 | 1,470 | -10 | -0.7% | 2,000 |
2006/08/02 | 1,480 | 1,490 | 1,466 | 1,480 | -20 | -1.3% | 10,000 |
2006/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 400 |
2006/07/31 | 1,461 | 1,500 | 1,461 | 1,500 | +40 | +2.7% | 11,800 |
2006/07/28 | 1,490 | 1,500 | 1,460 | 1,460 | -2 | -0.1% | 22,000 |
2006/07/27 | 1,461 | 1,499 | 1,461 | 1,462 | -38 | -2.5% | 1,400 |
2006/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 200 |
2006/07/25 | 1,500 | 1,500 | 1,490 | 1,490 | ±0 | ±0% | 1,500 |
2006/07/24 | 1,500 | 1,500 | 1,480 | 1,490 | -13 | -0.9% | 3,000 |
2006/07/21 | 1,500 | 1,503 | 1,499 | 1,503 | +3 | +0.2% | 2,800 |
2006/07/20 | 1,470 | 1,500 | 1,470 | 1,500 | +30 | +2% | 10,700 |
2006/07/19 | 1,470 | 1,499 | 1,470 | 1,470 | +5 | +0.3% | 700 |
2006/07/18 | 1,480 | 1,480 | 1,460 | 1,465 | -45 | -3% | 800 |
2006/07/14 | 1,530 | 1,530 | 1,510 | 1,510 | +10 | +0.7% | 9,600 |
2006/07/13 | 1,461 | 1,500 | 1,460 | 1,500 | +25 | +1.7% | 11,700 |
2006/07/12 | 1,470 | 1,475 | 1,470 | 1,475 | +10 | +0.7% | 1,800 |
2006/07/11 | 1,490 | 1,490 | 1,460 | 1,465 | ±0 | ±0% | 3,400 |
2006/07/10 | 1,475 | 1,475 | 1,440 | 1,465 | -6 | -0.4% | 3,400 |
2006/07/07 | 1,490 | 1,490 | 1,470 | 1,471 | -19 | -1.3% | 1,900 |
2006/07/06 | 1,490 | 1,490 | 1,487 | 1,490 | -10 | -0.7% | 2,700 |
2006/07/05 | 1,495 | 1,500 | 1,487 | 1,500 | ±0 | ±0% | 3,500 |
2006/07/04 | 1,502 | 1,510 | 1,497 | 1,500 | ±0 | ±0% | 13,400 |
2006/07/03 | 1,502 | 1,502 | 1,490 | 1,500 | +10 | +0.7% | 11,500 |
2006/06/30 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 5,400 |
2006/06/29 | 1,489 | 1,490 | 1,487 | 1,490 | ±0 | ±0% | 4,900 |
2006/06/28 | 1,490 | 1,500 | 1,455 | 1,490 | -10 | -0.7% | 14,800 |
2006/06/27 | 1,500 | 1,500 | 1,496 | 1,500 | ±0 | ±0% | 15,100 |
2006/06/26 | 1,500 | 1,510 | 1,461 | 1,500 | -20 | -1.3% | 14,500 |
2006/06/23 | 1,519 | 1,520 | 1,519 | 1,520 | ±0 | ±0% | 5,200 |
2006/06/22 | 1,500 | 1,520 | 1,500 | 1,520 | - | - | 7,000 |
2006/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2006/06/20 | 1,510 | 1,510 | 1,495 | 1,500 | -20 | -1.3% | 12,000 |
4451~
4500
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% | 28.19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% | 14.30倍 | 3.60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% | 16.03倍 | 1.44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% | 59.53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