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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 990.5 | 991 | 979.5 | 985 | -5 | -0.5% | 90,400 |
| 2004/06/23 | 995 | 995 | 972.5 | 990 | +8.5 | +0.9% | 134,200 |
| 2004/06/22 | 1,000 | 1,010 | 965 | 981.5 | -17.5 | -1.8% | 209,200 |
| 2004/06/21 | 965 | 1,005 | 964 | 999 | +40 | +4.2% | 568,200 |
| 2004/06/18 | 951 | 967.5 | 940 | 959 | +17.5 | +1.9% | 455,800 |
| 2004/06/17 | 945.5 | 947.5 | 935.5 | 941.5 | +6 | +0.6% | 165,200 |
| 2004/06/16 | 920 | 935.5 | 915 | 935.5 | +20.5 | +2.2% | 58,800 |
| 2004/06/15 | 915 | 920.5 | 911 | 915 | +2 | +0.2% | 62,200 |
| 2004/06/14 | 916 | 924.5 | 913 | 913 | +1 | +0.1% | 69,400 |
| 2004/06/11 | 915 | 915 | 910 | 912 | -3 | -0.3% | 19,200 |
| 2004/06/10 | 909 | 915 | 905 | 915 | +7 | +0.8% | 16,400 |
| 2004/06/09 | 918 | 918 | 906 | 908 | -13 | -1.4% | 21,400 |
| 2004/06/08 | 925.5 | 925.5 | 915.5 | 921 | ±0 | ±0% | 34,000 |
| 2004/06/07 | 936 | 936 | 920 | 921 | ±0 | ±0% | 42,800 |
| 2004/06/04 | 913.5 | 924.5 | 909.5 | 921 | +6.5 | +0.7% | 35,000 |
| 2004/06/03 | 930 | 930 | 914.5 | 914.5 | -10.5 | -1.1% | 16,400 |
| 2004/06/02 | 928 | 934 | 906 | 925 | +1 | +0.1% | 75,000 |
| 2004/06/01 | 895 | 924 | 888.5 | 924 | +31.5 | +3.5% | 106,800 |
| 2004/05/31 | 917 | 917 | 878.5 | 892.5 | -34.5 | -3.7% | 111,400 |
| 2004/05/28 | 923.5 | 935 | 920.5 | 927 | -1.5 | -0.2% | 22,000 |
| 2004/05/27 | 929 | 938.5 | 926 | 928.5 | -5.5 | -0.6% | 24,200 |
| 2004/05/26 | 940 | 940.5 | 930 | 934 | +13.5 | +1.5% | 68,200 |
| 2004/05/25 | 933.5 | 940 | 913.5 | 920.5 | -23 | -2.4% | 117,400 |
| 2004/05/24 | 945 | 945.5 | 941.5 | 943.5 | -2.5 | -0.3% | 18,200 |
| 2004/05/21 | 952.5 | 952.5 | 935 | 946 | -6.5 | -0.7% | 16,400 |
| 2004/05/20 | 952.5 | 952.5 | 930.5 | 952.5 | +0.5 | +0.1% | 25,800 |
| 2004/05/19 | 944.5 | 990 | 942 | 952 | +10 | +1.1% | 41,400 |
| 2004/05/18 | 942 | 945 | 940.5 | 942 | ±0 | ±0% | 169,400 |
| 2004/05/17 | 955 | 955 | 940.5 | 942 | -28 | -2.9% | 459,800 |
| 2004/05/14 | 967 | 970 | 946 | 970 | ±0 | ±0% | 74,400 |
| 2004/05/13 | 970 | 976.5 | 950 | 970 | ±0 | ±0% | 16,800 |
| 2004/05/12 | 940 | 975 | 940 | 970 | +20 | +2.1% | 27,600 |
| 2004/05/11 | 895 | 956 | 895 | 950 | -20 | -2.1% | 54,000 |
| 2004/05/10 | 1,000 | 1,005 | 970 | 970 | -45 | -4.4% | 127,200 |
| 2004/05/07 | 1,030 | 1,045 | 992 | 1,015 | +5 | +0.5% | 321,000 |
| 2004/05/06 | 1,005 | 1,025 | 996.5 | 1,010 | +14.5 | +1.5% | 81,400 |
| 2004/04/30 | 1,005 | 1,085 | 995 | 995.5 | -19.5 | -1.9% | 155,200 |
| 2004/04/28 | 1,000 | 1,015 | 1,000 | 1,015 | +15 | +1.5% | 128,000 |
| 2004/04/27 | 1,002.5 | 1,005 | 999.5 | 1,000 | ±0 | ±0% | 73,600 |
| 2004/04/26 | 996 | 1,000 | 996 | 1,000 | ±0 | ±0% | 67,600 |
| 2004/04/23 | 1,000 | 1,000 | 991.5 | 1,000 | ±0 | ±0% | 47,600 |
| 2004/04/22 | 1,000 | 1,000 | 990 | 1,000 | ±0 | ±0% | 57,200 |
| 2004/04/21 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 55,400 |
| 2004/04/20 | 1,000 | 1,005 | 995.5 | 1,000 | +0.5 | +0.1% | 115,200 |
| 2004/04/19 | 1,000 | 1,000 | 997.5 | 999.5 | -0.5 | -0.1% | 75,400 |
| 2004/04/16 | 1,000 | 1,075 | 989 | 1,000 | ±0 | ±0% | 126,000 |
| 2004/04/15 | 1,027.5 | 1,027.5 | 997.5 | 1,000 | -25 | -2.4% | 73,600 |
| 2004/04/14 | 1,050 | 1,057.5 | 1,025 | 1,025 | -25 | -2.4% | 21,400 |
| 2004/04/13 | 1,052.5 | 1,075 | 1,035 | 1,050 | +15 | +1.4% | 32,200 |
| 2004/04/12 | 1,000 | 1,090 | 1,000 | 1,035 | +40 | +4% | 32,800 |
5001～
5050
件表示中 / 5706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 | 220,300円 | +6.6% | +2.5% | 2.72% | 23.93倍 | 1.62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 |
| 松田産業 | 302,500円 | +22.0% | +18.5% | 2.31% | 8.96倍 | 0.81倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ドウシシャ | 211,200円 | +4.0% | +8.2% | 3.79% | 12.23倍 | 0.87倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 正栄食 | 446,500円 | +4.9% | +23.3% | 1.12% | 23.15倍 | 1.42倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| レスター | 242,600円 | +9.3% | +8.4% | 4.95% | 8.53倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
