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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 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 |
| 2024/03/27 | 2,063 | 2,100 | 2,060 | 2,072 | -2 | -0.1% | 134,500 |
| 2024/03/26 | 2,070 | 2,080 | 2,052 | 2,074 | +2 | +0.1% | 82,400 |
| 2024/03/25 | 2,074 | 2,085 | 2,064 | 2,072 | +7 | +0.3% | 83,100 |
| 2024/03/22 | 2,065 | 2,072 | 2,057 | 2,065 | +8 | +0.4% | 51,800 |
| 2024/03/21 | 2,050 | 2,062 | 2,048 | 2,057 | +7 | +0.3% | 65,000 |
| 2024/03/19 | 2,043 | 2,050 | 2,029 | 2,050 | +10 | +0.5% | 40,900 |
| 2024/03/18 | 2,025 | 2,040 | 2,025 | 2,040 | +18 | +0.9% | 34,000 |
| 2024/03/15 | 2,030 | 2,033 | 2,022 | 2,022 | -7 | -0.3% | 12,300 |
| 2024/03/14 | 2,007 | 2,031 | 2,007 | 2,029 | +19 | +0.9% | 17,500 |
| 2024/03/13 | 2,026 | 2,036 | 2,008 | 2,010 | -16 | -0.8% | 31,100 |
| 2024/03/12 | 2,020 | 2,028 | 2,006 | 2,026 | +6 | +0.3% | 37,900 |
| 2024/03/11 | 2,035 | 2,035 | 2,010 | 2,020 | -18 | -0.9% | 73,700 |
| 2024/03/08 | 2,048 | 2,048 | 2,033 | 2,038 | -10 | -0.5% | 22,500 |
| 2024/03/07 | 2,046 | 2,049 | 2,041 | 2,048 | +2 | +0.1% | 17,200 |
| 2024/03/06 | 2,040 | 2,050 | 2,025 | 2,046 | +6 | +0.3% | 23,900 |
1～
50
件表示中 / 3458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 | 185,900円 | +3.1% | +21.1% | 5.38% | 15.12倍 | 1.70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」 |
| 歌舞伎 | 467,500円 | -2.4% | -47.7% | 0.11% | 708.33倍 | 5.37倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| 新日科学 | 136,000円 | +12.8% | -23.8% | 3.68% | 14.44倍 | 1.66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 |
| アルプス技 | 258,200円 | +7.1% | +4.9% | 3.41% | 14.66倍 | 3.05倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| シーユーシー | 183,400円 | +29.9% | -13.0% | 0.00% | 24.44倍 | 1.97倍 |
|
都市圏軸に医療機関支援、難病患者向けのホスピス、居宅訪問看護を展開。エムスリーが親会社 |
市場注目の銘柄
チャート関連のコラム
