ナガセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,825 | 1,834 | 1,820 | 1,834 | +11 | +0.6% | 17,500 |
| 2024/11/01 | 1,822 | 1,836 | 1,822 | 1,823 | +1 | +0.1% | 17,400 |
| 2024/10/31 | 1,830 | 1,834 | 1,821 | 1,822 | +9 | +0.5% | 17,000 |
| 2024/10/30 | 1,812 | 1,829 | 1,812 | 1,813 | +3 | +0.2% | 12,900 |
| 2024/10/29 | 1,801 | 1,828 | 1,789 | 1,810 | +23 | +1.3% | 24,000 |
| 2024/10/28 | 1,753 | 1,793 | 1,747 | 1,787 | +34 | +1.9% | 23,900 |
| 2024/10/25 | 1,791 | 1,796 | 1,730 | 1,753 | -72 | -3.9% | 85,400 |
| 2024/10/24 | 1,822 | 1,825 | 1,800 | 1,825 | +1 | +0.1% | 17,500 |
| 2024/10/23 | 1,815 | 1,828 | 1,815 | 1,824 | +9 | +0.5% | 22,400 |
| 2024/10/22 | 1,813 | 1,822 | 1,813 | 1,815 | +2 | +0.1% | 13,700 |
| 2024/10/21 | 1,809 | 1,824 | 1,800 | 1,813 | +10 | +0.6% | 17,500 |
| 2024/10/18 | 1,803 | 1,811 | 1,797 | 1,803 | ±0 | ±0% | 9,900 |
| 2024/10/17 | 1,799 | 1,803 | 1,790 | 1,803 | +16 | +0.9% | 6,000 |
| 2024/10/16 | 1,790 | 1,804 | 1,782 | 1,787 | -14 | -0.8% | 9,900 |
| 2024/10/15 | 1,809 | 1,815 | 1,793 | 1,801 | -8 | -0.4% | 8,600 |
| 2024/10/11 | 1,819 | 1,820 | 1,802 | 1,809 | -10 | -0.5% | 4,700 |
| 2024/10/10 | 1,822 | 1,822 | 1,809 | 1,819 | -1 | -0.1% | 5,100 |
| 2024/10/09 | 1,800 | 1,822 | 1,800 | 1,820 | +18 | +1% | 14,500 |
| 2024/10/08 | 1,800 | 1,813 | 1,800 | 1,802 | -9 | -0.5% | 11,600 |
| 2024/10/07 | 1,798 | 1,824 | 1,793 | 1,811 | +27 | +1.5% | 29,200 |
| 2024/10/04 | 1,770 | 1,798 | 1,770 | 1,784 | +10 | +0.6% | 27,500 |
| 2024/10/03 | 1,778 | 1,784 | 1,767 | 1,774 | +13 | +0.7% | 9,800 |
| 2024/10/02 | 1,757 | 1,765 | 1,757 | 1,761 | +4 | +0.2% | 9,800 |
| 2024/10/01 | 1,766 | 1,773 | 1,751 | 1,757 | -4 | -0.2% | 26,100 |
| 2024/09/30 | 1,754 | 1,767 | 1,754 | 1,761 | -6 | -0.3% | 16,500 |
| 2024/09/27 | 1,770 | 1,775 | 1,761 | 1,767 | -6 | -0.3% | 9,800 |
| 2024/09/26 | 1,771 | 1,779 | 1,770 | 1,773 | -7 | -0.4% | 6,000 |
| 2024/09/25 | 1,761 | 1,780 | 1,758 | 1,780 | +12 | +0.7% | 15,100 |
| 2024/09/24 | 1,770 | 1,770 | 1,758 | 1,768 | +1 | +0.1% | 9,600 |
| 2024/09/20 | 1,776 | 1,776 | 1,753 | 1,767 | +5 | +0.3% | 19,200 |
| 2024/09/19 | 1,767 | 1,776 | 1,760 | 1,762 | -4 | -0.2% | 9,300 |
| 2024/09/18 | 1,767 | 1,770 | 1,758 | 1,766 | +1 | +0.1% | 5,900 |
| 2024/09/17 | 1,761 | 1,765 | 1,752 | 1,765 | +15 | +0.9% | 16,400 |
| 2024/09/13 | 1,751 | 1,759 | 1,748 | 1,750 | -8 | -0.5% | 8,800 |
| 2024/09/12 | 1,767 | 1,774 | 1,749 | 1,758 | +10 | +0.6% | 8,400 |
| 2024/09/11 | 1,780 | 1,780 | 1,737 | 1,748 | -41 | -2.3% | 18,400 |
| 2024/09/10 | 1,790 | 1,790 | 1,780 | 1,789 | -2 | -0.1% | 2,400 |
| 2024/09/09 | 1,768 | 1,795 | 1,759 | 1,791 | +16 | +0.9% | 16,600 |
| 2024/09/06 | 1,785 | 1,789 | 1,773 | 1,775 | -7 | -0.4% | 9,700 |
| 2024/09/05 | 1,774 | 1,787 | 1,765 | 1,782 | +9 | +0.5% | 10,200 |
| 2024/09/04 | 1,780 | 1,787 | 1,773 | 1,773 | -21 | -1.2% | 22,400 |
| 2024/09/03 | 1,790 | 1,795 | 1,783 | 1,794 | +2 | +0.1% | 16,100 |
| 2024/09/02 | 1,810 | 1,810 | 1,792 | 1,792 | -10 | -0.6% | 12,900 |
| 2024/08/30 | 1,800 | 1,807 | 1,784 | 1,802 | +2 | +0.1% | 21,200 |
| 2024/08/29 | 1,796 | 1,800 | 1,790 | 1,800 | +4 | +0.2% | 9,100 |
| 2024/08/28 | 1,795 | 1,800 | 1,792 | 1,796 | +1 | +0.1% | 6,900 |
| 2024/08/27 | 1,788 | 1,798 | 1,787 | 1,795 | +7 | +0.4% | 16,900 |
| 2024/08/26 | 1,788 | 1,795 | 1,787 | 1,788 | ±0 | ±0% | 9,200 |
| 2024/08/23 | 1,789 | 1,794 | 1,787 | 1,788 | +2 | +0.1% | 4,600 |
| 2024/08/22 | 1,793 | 1,800 | 1,784 | 1,786 | -7 | -0.4% | 10,400 |
101～
150
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ナガセ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガセ | 177,800円 | +6.5% | +5.9% | 5.62% | 18.16倍 | 1.75倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| 新日科学 | 130,500円 | +21.0% | -15.9% | 3.83% | 12.35倍 | 1.49倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＪＰＨＤ | 61,800円 | +8.2% | +27.0% | 1.94% | 13.51倍 | 3.03倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
| ミダックＨＤ | 193,500円 | +12.0% | +28.0% | 0.72% | 19.27倍 | 3.90倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| フルキャストＨＤ | 151,000円 | +6.5% | +16.6% | 4.17% | 9.60倍 | 1.84倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
