ナイガイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 54 | 56 | 54 | 56 | +1 | +1.8% | 1,223,000 |
| 2016/09/26 | 55 | 55 | 54 | 55 | ±0 | ±0% | 985,000 |
| 2016/09/23 | 53 | 55 | 53 | 55 | +2 | +3.8% | 1,074,000 |
| 2016/09/21 | 53 | 54 | 52 | 53 | ±0 | ±0% | 1,200,000 |
| 2016/09/20 | 53 | 54 | 53 | 53 | ±0 | ±0% | 418,000 |
| 2016/09/16 | 52 | 55 | 52 | 53 | +1 | +1.9% | 1,427,000 |
| 2016/09/15 | 54 | 55 | 52 | 52 | -2 | -3.7% | 1,515,000 |
| 2016/09/14 | 56 | 56 | 54 | 54 | -2 | -3.6% | 1,726,000 |
| 2016/09/13 | 56 | 56 | 55 | 56 | ±0 | ±0% | 813,000 |
| 2016/09/12 | 55 | 57 | 54 | 56 | +1 | +1.8% | 2,289,000 |
| 2016/09/09 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,972,000 |
| 2016/09/08 | 55 | 56 | 54 | 55 | -2 | -3.5% | 3,052,000 |
| 2016/09/07 | 61 | 62 | 55 | 57 | +7 | +14% | 19,825,000 |
| 2016/09/06 | 50 | 51 | 50 | 50 | +1 | +2% | 1,355,000 |
| 2016/09/05 | 50 | 50 | 49 | 49 | ±0 | ±0% | 1,663,000 |
| 2016/09/02 | 49 | 50 | 48 | 49 | ±0 | ±0% | 1,265,000 |
| 2016/09/01 | 47 | 50 | 47 | 49 | +3 | +6.5% | 3,553,000 |
| 2016/08/31 | 47 | 47 | 46 | 46 | ±0 | ±0% | 613,000 |
| 2016/08/30 | 48 | 48 | 46 | 46 | -2 | -4.2% | 1,404,000 |
| 2016/08/29 | 47 | 48 | 46 | 48 | +2 | +4.3% | 1,035,000 |
| 2016/08/26 | 46 | 47 | 46 | 46 | ±0 | ±0% | 490,000 |
| 2016/08/25 | 47 | 47 | 46 | 46 | -1 | -2.1% | 264,000 |
| 2016/08/24 | 46 | 47 | 46 | 47 | +1 | +2.2% | 644,000 |
| 2016/08/23 | 47 | 47 | 45 | 46 | -1 | -2.1% | 896,000 |
| 2016/08/22 | 47 | 47 | 46 | 47 | +1 | +2.2% | 595,000 |
| 2016/08/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 671,000 |
| 2016/08/18 | 47 | 49 | 45 | 46 | -1 | -2.1% | 1,875,000 |
| 2016/08/17 | 45 | 48 | 45 | 47 | +3 | +6.8% | 1,839,000 |
| 2016/08/16 | 45 | 46 | 44 | 44 | -2 | -4.3% | 945,000 |
| 2016/08/15 | 45 | 46 | 45 | 46 | +1 | +2.2% | 1,087,000 |
| 2016/08/12 | 44 | 45 | 44 | 45 | +2 | +4.7% | 672,000 |
| 2016/08/10 | 45 | 45 | 43 | 43 | -1 | -2.3% | 1,157,000 |
| 2016/08/09 | 44 | 45 | 44 | 44 | -1 | -2.2% | 1,288,000 |
| 2016/08/08 | 43 | 45 | 43 | 45 | +2 | +4.7% | 1,454,000 |
| 2016/08/05 | 44 | 44 | 43 | 43 | -1 | -2.3% | 821,000 |
| 2016/08/04 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,034,000 |
| 2016/08/03 | 42 | 43 | 42 | 43 | +1 | +2.4% | 731,000 |
| 2016/08/02 | 43 | 43 | 42 | 42 | -1 | -2.3% | 810,000 |
| 2016/08/01 | 43 | 44 | 43 | 43 | -1 | -2.3% | 951,000 |
| 2016/07/29 | 43 | 44 | 42 | 44 | +1 | +2.3% | 952,000 |
| 2016/07/28 | 44 | 44 | 43 | 43 | -1 | -2.3% | 1,307,000 |
| 2016/07/27 | 45 | 45 | 44 | 44 | -1 | -2.2% | 979,000 |
| 2016/07/26 | 45 | 45 | 44 | 45 | ±0 | ±0% | 708,000 |
| 2016/07/25 | 44 | 46 | 43 | 45 | +2 | +4.7% | 1,573,000 |
| 2016/07/22 | 43 | 44 | 43 | 43 | ±0 | ±0% | 855,000 |
| 2016/07/21 | 44 | 44 | 43 | 43 | -1 | -2.3% | 806,000 |
| 2016/07/20 | 43 | 44 | 43 | 44 | +1 | +2.3% | 1,101,000 |
| 2016/07/19 | 43 | 45 | 43 | 43 | ±0 | ±0% | 948,000 |
| 2016/07/15 | 44 | 45 | 43 | 43 | -1 | -2.3% | 2,175,000 |
| 2016/07/14 | 43 | 44 | 43 | 44 | +2 | +4.8% | 928,000 |
2101～
2150
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ナイガイ」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 |
|---|---|---|---|---|---|---|---|---|
| ナイガイ | 26,300円 | +2.6% | -0.7% | 0.00% | 17.60倍 | 0.32倍 |
|
靴下、ストッキングの老舗。タビオと資本業務提携。百貨店、量販店に加え、ＥＣ等販路開拓 |
| 山 喜 | 15,800円 | -3.9% | -90.5% | 1.90% | 56.03倍 | 0.52倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
| フジックス | 156,000円 | -2.9% | - | 3.21% | - | 0.23倍 |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| オーミケンシ | 29,700円 | +12.3% | - | 0.00% | 5.94倍 | 0.95倍 |
|
紡績が祖業。セルロースの研究開発残し、原綿・紡績からは撤退。不動産を基盤に構造改革中 |
| ラピーヌ | 26,000円 | +5.3% | - | 0.00% | - | 0.73倍 |
|
百貨店・専門店で婦人服展開。ファッションビル中心に小売りも。フリージア・マクロス傘下 |
市場注目の銘柄
チャート関連のコラム
