ナガイレーベンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/28 | 1,025 | 1,030 | 1,025 | 1,025 | ±0 | ±0% | 23,400 |
| 2005/03/25 | 1,012.5 | 1,027.5 | 1,005 | 1,025 | ±0 | ±0% | 45,400 |
| 2005/03/24 | 1,025 | 1,027.5 | 1,005 | 1,025 | +2.5 | +0.2% | 100,200 |
| 2005/03/23 | 1,025 | 1,032.5 | 1,000 | 1,022.5 | ±0 | ±0% | 123,400 |
| 2005/03/22 | 1,017.5 | 1,025 | 1,017.5 | 1,022.5 | ±0 | ±0% | 75,400 |
| 2005/03/18 | 1,022.5 | 1,030 | 1,022.5 | 1,022.5 | ±0 | ±0% | 22,800 |
| 2005/03/17 | 1,022.5 | 1,027.5 | 1,020 | 1,022.5 | ±0 | ±0% | 29,600 |
| 2005/03/16 | 1,025 | 1,025 | 1,017.5 | 1,022.5 | -2.5 | -0.2% | 13,600 |
| 2005/03/15 | 1,022.5 | 1,025 | 1,017.5 | 1,025 | +2.5 | +0.2% | 23,600 |
| 2005/03/14 | 1,027.5 | 1,035 | 1,022.5 | 1,022.5 | -5 | -0.5% | 15,200 |
| 2005/03/11 | 1,025 | 1,040 | 1,020 | 1,027.5 | +10 | +1% | 92,000 |
| 2005/03/10 | 1,010 | 1,025 | 1,010 | 1,017.5 | +2.5 | +0.2% | 17,200 |
| 2005/03/09 | 1,017.5 | 1,020 | 1,015 | 1,015 | -2.5 | -0.2% | 11,400 |
| 2005/03/08 | 1,010 | 1,022.5 | 1,010 | 1,017.5 | -2.5 | -0.2% | 17,000 |
| 2005/03/07 | 1,002.5 | 1,022.5 | 1,002.5 | 1,020 | +5 | +0.5% | 24,200 |
| 2005/03/04 | 1,010 | 1,020 | 1,005 | 1,015 | -2.5 | -0.2% | 22,000 |
| 2005/03/03 | 1,012.5 | 1,025 | 1,012.5 | 1,017.5 | +5 | +0.5% | 35,800 |
| 2005/03/02 | 1,012.5 | 1,017.5 | 1,002.5 | 1,012.5 | ±0 | ±0% | 28,200 |
| 2005/03/01 | 1,005 | 1,012.5 | 1,000 | 1,012.5 | +7.5 | +0.7% | 29,800 |
| 2005/02/28 | 1,000 | 1,007.5 | 997 | 1,005 | +5 | +0.5% | 16,400 |
| 2005/02/25 | 996.5 | 1,012.5 | 996 | 1,000 | ±0 | ±0% | 37,800 |
| 2005/02/24 | 989.5 | 1,000 | 989.5 | 1,000 | +5 | +0.5% | 14,200 |
| 2005/02/23 | 994.5 | 1,005 | 989 | 995 | +0.5 | +0.1% | 55,000 |
| 2005/02/22 | 992.5 | 998 | 992.5 | 994.5 | +1.5 | +0.2% | 48,000 |
| 2005/02/21 | 985 | 993.5 | 985 | 993 | +8 | +0.8% | 25,800 |
| 2005/02/18 | 985 | 989 | 983 | 985 | -4 | -0.4% | 30,600 |
| 2005/02/17 | 985 | 992.5 | 978 | 989 | -3.5 | -0.4% | 62,600 |
| 2005/02/16 | 991 | 994 | 989 | 992.5 | -3 | -0.3% | 60,000 |
| 2005/02/15 | 998.5 | 998.5 | 995 | 995.5 | -4 | -0.4% | 45,600 |
| 2005/02/14 | 1,000 | 1,005 | 999.5 | 999.5 | +1 | +0.1% | 54,600 |
| 2005/02/10 | 1,000 | 1,002.5 | 995 | 998.5 | -4 | -0.4% | 49,600 |
| 2005/02/09 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | -2.5 | -0.2% | 29,600 |
| 2005/02/08 | 997.5 | 1,017.5 | 982.5 | 1,005 | -12.5 | -1.2% | 68,800 |
| 2005/02/07 | 1,022.5 | 1,022.5 | 1,015 | 1,017.5 | -5 | -0.5% | 37,600 |
| 2005/02/04 | 1,025 | 1,030 | 1,007.5 | 1,022.5 | -5 | -0.5% | 64,400 |
| 2005/02/03 | 1,027.5 | 1,032.5 | 1,020 | 1,027.5 | ±0 | ±0% | 66,000 |
| 2005/02/02 | 1,010 | 1,027.5 | 1,005 | 1,027.5 | +17.5 | +1.7% | 97,400 |
| 2005/02/01 | 1,000 | 1,010 | 999.5 | 1,010 | +10 | +1% | 37,800 |
| 2005/01/31 | 996 | 1,012.5 | 995 | 1,000 | +4 | +0.4% | 52,800 |
| 2005/01/28 | 990 | 996.5 | 990 | 996 | +11 | +1.1% | 51,400 |
| 2005/01/27 | 985 | 991.5 | 985 | 985 | +2.5 | +0.3% | 52,600 |
| 2005/01/26 | 980 | 990.5 | 980 | 982.5 | +2.5 | +0.3% | 52,600 |
| 2005/01/25 | 979.5 | 982.5 | 975 | 980 | +2.5 | +0.3% | 36,200 |
| 2005/01/24 | 974.5 | 985 | 972.5 | 977.5 | +5 | +0.5% | 47,800 |
| 2005/01/21 | 972.5 | 975 | 972.5 | 972.5 | +2.5 | +0.3% | 31,600 |
| 2005/01/20 | 970 | 974 | 965.5 | 970 | +0.5 | +0.1% | 35,600 |
| 2005/01/19 | 965.5 | 970 | 965 | 969.5 | +3.5 | +0.4% | 60,600 |
| 2005/01/18 | 962.5 | 966 | 960 | 966 | +3.5 | +0.4% | 20,000 |
| 2005/01/17 | 953 | 967 | 953 | 962.5 | +10 | +1% | 45,200 |
| 2005/01/14 | 952.5 | 960 | 950 | 952.5 | ±0 | ±0% | 91,400 |
5001～
5050
件表示中 / 5891件
類似銘柄と比較する
現在ご覧いただいている「ナガイレーベ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガイレーベ | 225,500円 | +6.6% | +2.5% | 4.43% | 23.84倍 | 1.69倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 日 伝 | 282,400円 | +3.9% | 0.0% | 2.48% | 17.02倍 | 0.97倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 伯 東 | 391,000円 | +1.6% | -22.1% | 5.12% | 15.02倍 | 1.12倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 泉州電 | 443,500円 | +2.8% | +4.1% | 3.38% | 9.94倍 | 1.34倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| シナネンＨＤ | 662,000円 | +15.8% | +9.3% | 1.36% | 24.01倍 | 1.30倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
