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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,029 | 2,048 | 2,020 | 2,027 | ±0 | ±0% | 37,200 |
| 2024/03/01 | 2,053 | 2,059 | 2,027 | 2,027 | -34 | -1.6% | 49,000 |
| 2024/02/29 | 2,062 | 2,062 | 2,044 | 2,061 | -1 | ±0% | 39,300 |
| 2024/02/28 | 2,054 | 2,065 | 2,047 | 2,062 | +13 | +0.6% | 24,100 |
| 2024/02/27 | 2,061 | 2,063 | 2,040 | 2,049 | -12 | -0.6% | 22,000 |
| 2024/02/26 | 2,050 | 2,064 | 2,040 | 2,061 | +28 | +1.4% | 29,800 |
| 2024/02/22 | 2,047 | 2,053 | 2,032 | 2,033 | -10 | -0.5% | 33,000 |
| 2024/02/21 | 2,058 | 2,066 | 2,043 | 2,043 | -15 | -0.7% | 17,300 |
| 2024/02/20 | 2,070 | 2,098 | 2,057 | 2,058 | -10 | -0.5% | 40,000 |
| 2024/02/19 | 2,035 | 2,068 | 2,032 | 2,068 | +43 | +2.1% | 28,100 |
| 2024/02/16 | 2,015 | 2,031 | 2,002 | 2,025 | +10 | +0.5% | 41,800 |
| 2024/02/15 | 2,054 | 2,054 | 2,014 | 2,015 | -40 | -1.9% | 34,200 |
| 2024/02/14 | 2,050 | 2,055 | 2,038 | 2,055 | +5 | +0.2% | 17,800 |
| 2024/02/13 | 2,040 | 2,050 | 2,023 | 2,050 | +21 | +1% | 26,900 |
| 2024/02/09 | 2,030 | 2,040 | 2,018 | 2,029 | -1 | ±0% | 27,400 |
| 2024/02/08 | 2,041 | 2,044 | 2,025 | 2,030 | -5 | -0.2% | 30,400 |
| 2024/02/07 | 2,071 | 2,071 | 2,035 | 2,035 | -22 | -1.1% | 43,100 |
| 2024/02/06 | 2,085 | 2,088 | 2,057 | 2,057 | -33 | -1.6% | 28,600 |
| 2024/02/05 | 2,100 | 2,105 | 2,071 | 2,090 | -8 | -0.4% | 64,900 |
| 2024/02/02 | 2,086 | 2,098 | 2,075 | 2,098 | +23 | +1.1% | 50,800 |
| 2024/02/01 | 2,073 | 2,082 | 2,055 | 2,075 | +2 | +0.1% | 41,100 |
| 2024/01/31 | 2,071 | 2,086 | 2,062 | 2,073 | +4 | +0.2% | 57,500 |
| 2024/01/30 | 2,050 | 2,082 | 2,040 | 2,069 | +28 | +1.4% | 89,600 |
| 2024/01/29 | 2,050 | 2,060 | 2,041 | 2,041 | +2 | +0.1% | 47,600 |
| 2024/01/26 | 2,040 | 2,061 | 2,031 | 2,039 | +8 | +0.4% | 46,800 |
| 2024/01/25 | 2,031 | 2,041 | 2,022 | 2,031 | ±0 | ±0% | 30,600 |
| 2024/01/24 | 2,043 | 2,043 | 2,021 | 2,031 | -12 | -0.6% | 30,900 |
| 2024/01/23 | 2,030 | 2,043 | 2,027 | 2,043 | +13 | +0.6% | 56,600 |
| 2024/01/22 | 2,029 | 2,050 | 2,021 | 2,030 | +25 | +1.2% | 82,700 |
| 2024/01/19 | 2,007 | 2,007 | 1,998 | 2,005 | -2 | -0.1% | 15,800 |
| 2024/01/18 | 2,006 | 2,009 | 2,000 | 2,007 | +4 | +0.2% | 15,700 |
| 2024/01/17 | 2,006 | 2,025 | 1,997 | 2,003 | ±0 | ±0% | 94,800 |
| 2024/01/16 | 2,005 | 2,005 | 1,993 | 2,003 | -4 | -0.2% | 26,500 |
| 2024/01/15 | 1,993 | 2,010 | 1,988 | 2,007 | +19 | +1% | 53,700 |
| 2024/01/12 | 2,000 | 2,003 | 1,978 | 1,988 | -12 | -0.6% | 50,800 |
| 2024/01/11 | 2,000 | 2,005 | 1,994 | 2,000 | +3 | +0.2% | 39,500 |
| 2024/01/10 | 2,000 | 2,010 | 1,996 | 1,997 | -8 | -0.4% | 36,900 |
| 2024/01/09 | 2,010 | 2,010 | 1,992 | 2,005 | +5 | +0.3% | 58,400 |
| 2024/01/05 | 2,000 | 2,022 | 1,996 | 2,000 | +7 | +0.4% | 51,100 |
| 2024/01/04 | 1,982 | 1,995 | 1,975 | 1,993 | +22 | +1.1% | 59,800 |
| 2023/12/29 | 1,955 | 1,974 | 1,954 | 1,971 | +21 | +1.1% | 33,200 |
| 2023/12/28 | 1,928 | 1,954 | 1,918 | 1,950 | +40 | +2.1% | 22,700 |
| 2023/12/27 | 1,908 | 1,911 | 1,896 | 1,910 | -1 | -0.1% | 42,300 |
| 2023/12/26 | 1,909 | 1,912 | 1,892 | 1,911 | +2 | +0.1% | 29,500 |
| 2023/12/25 | 1,937 | 1,942 | 1,905 | 1,909 | -17 | -0.9% | 26,500 |
| 2023/12/22 | 1,925 | 1,945 | 1,924 | 1,926 | -8 | -0.4% | 39,700 |
| 2023/12/21 | 1,950 | 1,950 | 1,920 | 1,934 | -19 | -1% | 39,500 |
| 2023/12/20 | 1,958 | 1,973 | 1,950 | 1,953 | +3 | +0.2% | 28,700 |
| 2023/12/19 | 1,946 | 1,954 | 1,940 | 1,950 | +3 | +0.2% | 18,200 |
| 2023/12/18 | 1,957 | 1,960 | 1,947 | 1,947 | -10 | -0.5% | 14,000 |
51～
100
件表示中 / 3457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 | 186,100円 | +3.1% | +21.1% | 5.37% | 15.14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」 |
| 新日科学 | 137,500円 | +12.8% | -23.8% | 3.64% | 14.60倍 | 1.68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 |
| 歌舞伎 | 469,500円 | -2.4% | -47.7% | 0.11% | 711.36倍 | 5.40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 |
| アルプス技 | 257,400円 | +7.1% | +4.9% | 3.42% | 14.62倍 | 3.04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 |
| エラン | 92,300円 | +20.7% | +14.9% | 1.52% | 19.58倍 | 5.16倍 |
|
全国の病院や介護関連施設を通じ利用者にタオルなどをレンタルする「ＣＳセット」を提供 |
市場注目の銘柄
チャート関連のコラム
