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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,832 | 1,838 | 1,830 | 1,835 | +8 | +0.4% | 9,600 |
| 2024/06/07 | 1,831 | 1,833 | 1,826 | 1,827 | +2 | +0.1% | 25,500 |
| 2024/06/06 | 1,840 | 1,840 | 1,824 | 1,825 | -15 | -0.8% | 41,500 |
| 2024/06/05 | 1,852 | 1,852 | 1,840 | 1,840 | -10 | -0.5% | 16,100 |
| 2024/06/04 | 1,855 | 1,855 | 1,843 | 1,850 | -2 | -0.1% | 9,800 |
| 2024/06/03 | 1,853 | 1,855 | 1,841 | 1,852 | +16 | +0.9% | 13,300 |
| 2024/05/31 | 1,848 | 1,851 | 1,835 | 1,836 | -8 | -0.4% | 19,500 |
| 2024/05/30 | 1,840 | 1,848 | 1,830 | 1,844 | +4 | +0.2% | 13,800 |
| 2024/05/29 | 1,845 | 1,850 | 1,840 | 1,840 | -5 | -0.3% | 14,500 |
| 2024/05/28 | 1,838 | 1,845 | 1,838 | 1,845 | +4 | +0.2% | 17,300 |
| 2024/05/27 | 1,843 | 1,850 | 1,838 | 1,841 | +1 | +0.1% | 17,100 |
| 2024/05/24 | 1,840 | 1,848 | 1,838 | 1,840 | -7 | -0.4% | 20,300 |
| 2024/05/23 | 1,847 | 1,849 | 1,841 | 1,847 | -2 | -0.1% | 16,800 |
| 2024/05/22 | 1,860 | 1,860 | 1,845 | 1,849 | -11 | -0.6% | 25,000 |
| 2024/05/21 | 1,859 | 1,863 | 1,855 | 1,860 | +1 | +0.1% | 16,700 |
| 2024/05/20 | 1,860 | 1,869 | 1,856 | 1,859 | -2 | -0.1% | 22,000 |
| 2024/05/17 | 1,861 | 1,868 | 1,861 | 1,861 | -5 | -0.3% | 10,800 |
| 2024/05/16 | 1,880 | 1,881 | 1,861 | 1,866 | -14 | -0.7% | 52,700 |
| 2024/05/15 | 1,888 | 1,888 | 1,880 | 1,880 | -10 | -0.5% | 25,000 |
| 2024/05/14 | 1,890 | 1,891 | 1,881 | 1,890 | +3 | +0.2% | 10,700 |
| 2024/05/13 | 1,885 | 1,891 | 1,877 | 1,887 | +3 | +0.2% | 51,900 |
| 2024/05/10 | 1,892 | 1,894 | 1,884 | 1,884 | -8 | -0.4% | 14,900 |
| 2024/05/09 | 1,892 | 1,899 | 1,891 | 1,892 | -1 | -0.1% | 19,400 |
| 2024/05/08 | 1,891 | 1,898 | 1,891 | 1,893 | +2 | +0.1% | 16,500 |
| 2024/05/07 | 1,902 | 1,906 | 1,888 | 1,891 | -5 | -0.3% | 35,600 |
| 2024/05/02 | 1,895 | 1,906 | 1,895 | 1,896 | +1 | +0.1% | 19,400 |
| 2024/05/01 | 1,890 | 1,911 | 1,889 | 1,895 | +13 | +0.7% | 35,700 |
| 2024/04/30 | 1,876 | 1,890 | 1,870 | 1,882 | +7 | +0.4% | 20,100 |
| 2024/04/26 | 1,872 | 1,877 | 1,862 | 1,875 | +3 | +0.2% | 19,000 |
| 2024/04/25 | 1,876 | 1,883 | 1,872 | 1,872 | -3 | -0.2% | 8,600 |
| 2024/04/24 | 1,870 | 1,884 | 1,870 | 1,875 | -1 | -0.1% | 14,500 |
| 2024/04/23 | 1,877 | 1,884 | 1,870 | 1,876 | +4 | +0.2% | 12,400 |
| 2024/04/22 | 1,875 | 1,884 | 1,872 | 1,872 | +12 | +0.6% | 11,500 |
| 2024/04/19 | 1,870 | 1,873 | 1,843 | 1,860 | -9 | -0.5% | 36,400 |
| 2024/04/18 | 1,861 | 1,877 | 1,861 | 1,869 | +7 | +0.4% | 28,900 |
| 2024/04/17 | 1,881 | 1,885 | 1,858 | 1,862 | -24 | -1.3% | 24,800 |
| 2024/04/16 | 1,903 | 1,903 | 1,875 | 1,886 | -19 | -1% | 45,500 |
| 2024/04/15 | 1,900 | 1,906 | 1,897 | 1,905 | -1 | -0.1% | 16,700 |
| 2024/04/12 | 1,906 | 1,911 | 1,901 | 1,906 | -1 | -0.1% | 14,800 |
| 2024/04/11 | 1,916 | 1,918 | 1,904 | 1,907 | -14 | -0.7% | 23,600 |
| 2024/04/10 | 1,917 | 1,925 | 1,916 | 1,921 | +11 | +0.6% | 22,000 |
| 2024/04/09 | 1,909 | 1,918 | 1,907 | 1,910 | ±0 | ±0% | 17,200 |
| 2024/04/08 | 1,920 | 1,920 | 1,900 | 1,910 | +7 | +0.4% | 15,100 |
| 2024/04/05 | 1,898 | 1,903 | 1,887 | 1,903 | +13 | +0.7% | 16,800 |
| 2024/04/04 | 1,898 | 1,898 | 1,882 | 1,890 | ±0 | ±0% | 32,200 |
| 2024/04/03 | 1,900 | 1,901 | 1,882 | 1,890 | -11 | -0.6% | 58,000 |
| 2024/04/02 | 1,934 | 1,934 | 1,901 | 1,901 | -37 | -1.9% | 50,700 |
| 2024/04/01 | 1,964 | 1,965 | 1,936 | 1,938 | -15 | -0.8% | 45,200 |
| 2024/03/29 | 1,952 | 1,966 | 1,945 | 1,953 | +14 | +0.7% | 32,200 |
| 2024/03/28 | 1,932 | 1,964 | 1,930 | 1,939 | -133 | -6.4% | 138,500 |
201～
250
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
