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 |
|---|---|---|---|---|---|---|---|
| 2004/06/03 | 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 |
| 2004/04/09 | 977.5 | 997.5 | 977.5 | 995 | +7.5 | +0.8% | 35,000 |
| 2004/04/08 | 977.5 | 987.5 | 934 | 987.5 | +5 | +0.5% | 76,800 |
| 2004/04/07 | 970 | 985 | 960 | 982.5 | +31 | +3.3% | 45,000 |
| 2004/04/06 | 941 | 987.5 | 937.5 | 951.5 | +20.5 | +2.2% | 32,800 |
| 2004/04/05 | 913.5 | 940 | 913.5 | 931 | +28.5 | +3.2% | 47,000 |
| 2004/04/02 | 901 | 925 | 900 | 902.5 | +3 | +0.3% | 23,800 |
| 2004/04/01 | 900 | 942.5 | 899.5 | 899.5 | +14.5 | +1.6% | 21,000 |
| 2004/03/31 | 854.5 | 890 | 854.5 | 885 | +35.5 | +4.2% | 40,600 |
| 2004/03/30 | 845.5 | 849.5 | 842.5 | 849.5 | +19 | +2.3% | 27,000 |
| 2004/03/29 | 840 | 842.5 | 830.5 | 830.5 | -14.5 | -1.7% | 14,400 |
| 2004/03/26 | 847 | 850 | 839.5 | 845 | +5 | +0.6% | 23,200 |
| 2004/03/25 | 825 | 849.5 | 823 | 840 | +15 | +1.8% | 18,200 |
| 2004/03/24 | 811 | 825 | 807.5 | 825 | +14 | +1.7% | 32,800 |
| 2004/03/23 | 814.5 | 814.5 | 809 | 811 | +6.5 | +0.8% | 17,600 |
| 2004/03/22 | 801.5 | 807 | 801 | 804.5 | -3 | -0.4% | 29,600 |
5201～
5250
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
