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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 1,109 | 1,109 | 1,069 | 1,106 | +27 | +2.5% | 37,400 |
| 2011/09/26 | 1,124 | 1,124 | 1,078 | 1,079 | -23 | -2.1% | 31,800 |
| 2011/09/22 | 1,113 | 1,136 | 1,100 | 1,102 | -15 | -1.3% | 14,800 |
| 2011/09/21 | 1,140 | 1,160 | 1,117 | 1,117 | -34 | -3% | 25,700 |
| 2011/09/20 | 1,123 | 1,154 | 1,115 | 1,151 | +23 | +2% | 34,800 |
| 2011/09/16 | 1,139 | 1,139 | 1,101 | 1,128 | +4 | +0.4% | 44,600 |
| 2011/09/15 | 1,131 | 1,135 | 1,121 | 1,124 | -6 | -0.5% | 13,300 |
| 2011/09/14 | 1,157 | 1,165 | 1,126 | 1,130 | -18 | -1.6% | 18,700 |
| 2011/09/13 | 1,142 | 1,159 | 1,120 | 1,148 | +12 | +1.1% | 26,100 |
| 2011/09/12 | 1,140 | 1,154 | 1,126 | 1,136 | -24 | -2.1% | 22,500 |
| 2011/09/09 | 1,200 | 1,200 | 1,159 | 1,160 | +11 | +1% | 90,800 |
| 2011/09/08 | 1,150 | 1,150 | 1,134 | 1,149 | +7 | +0.6% | 18,900 |
| 2011/09/07 | 1,149 | 1,149 | 1,130 | 1,142 | +8 | +0.7% | 16,700 |
| 2011/09/06 | 1,140 | 1,145 | 1,120 | 1,134 | -21 | -1.8% | 29,600 |
| 2011/09/05 | 1,147 | 1,160 | 1,142 | 1,155 | -10 | -0.9% | 18,700 |
| 2011/09/02 | 1,152 | 1,170 | 1,147 | 1,165 | -4 | -0.3% | 33,500 |
| 2011/09/01 | 1,171 | 1,171 | 1,162 | 1,169 | ±0 | ±0% | 38,600 |
| 2011/08/31 | 1,158 | 1,170 | 1,146 | 1,169 | +12 | +1% | 34,800 |
| 2011/08/30 | 1,180 | 1,180 | 1,146 | 1,157 | -3 | -0.3% | 46,900 |
| 2011/08/29 | 1,162 | 1,165 | 1,130 | 1,160 | -54 | -4.4% | 66,600 |
| 2011/08/26 | 1,207 | 1,214 | 1,180.5 | 1,214 | +18 | +1.5% | 103,000 |
| 2011/08/25 | 1,215 | 1,217.5 | 1,196 | 1,196 | -18.5 | -1.5% | 53,200 |
| 2011/08/24 | 1,206 | 1,219.5 | 1,201 | 1,214.5 | +9.5 | +0.8% | 66,200 |
| 2011/08/23 | 1,207.5 | 1,210 | 1,201 | 1,205 | +3.5 | +0.3% | 40,800 |
| 2011/08/22 | 1,212.5 | 1,212.5 | 1,201.5 | 1,201.5 | -12.5 | -1% | 36,800 |
| 2011/08/19 | 1,200 | 1,214 | 1,200 | 1,214 | +3 | +0.2% | 42,400 |
| 2011/08/18 | 1,214 | 1,218 | 1,203 | 1,211 | +9.5 | +0.8% | 44,200 |
| 2011/08/17 | 1,198 | 1,209.5 | 1,198 | 1,201.5 | +7 | +0.6% | 62,000 |
| 2011/08/16 | 1,200.5 | 1,209.5 | 1,192 | 1,194.5 | -9.5 | -0.8% | 52,200 |
| 2011/08/15 | 1,219 | 1,219 | 1,200.5 | 1,204 | +8 | +0.7% | 43,400 |
| 2011/08/12 | 1,201 | 1,203.5 | 1,191 | 1,196 | -3.5 | -0.3% | 43,600 |
| 2011/08/11 | 1,203 | 1,208 | 1,194 | 1,199.5 | -4.5 | -0.4% | 34,000 |
| 2011/08/10 | 1,220 | 1,220 | 1,202 | 1,204 | +14 | +1.2% | 77,800 |
| 2011/08/09 | 1,210 | 1,210 | 1,165 | 1,190 | -23 | -1.9% | 94,400 |
| 2011/08/08 | 1,220 | 1,224.5 | 1,210 | 1,213 | +10.5 | +0.9% | 66,400 |
| 2011/08/05 | 1,170 | 1,217.5 | 1,160 | 1,202.5 | +29 | +2.5% | 91,200 |
| 2011/08/04 | 1,174 | 1,174 | 1,160.5 | 1,173.5 | +13.5 | +1.2% | 17,800 |
| 2011/08/03 | 1,190.5 | 1,190.5 | 1,158 | 1,160 | -40 | -3.3% | 41,000 |
| 2011/08/02 | 1,222.5 | 1,222.5 | 1,198 | 1,200 | -5.5 | -0.5% | 36,600 |
| 2011/08/01 | 1,219.5 | 1,219.5 | 1,201 | 1,205.5 | +7.5 | +0.6% | 18,000 |
| 2011/07/29 | 1,220 | 1,220 | 1,198 | 1,198 | -22 | -1.8% | 19,200 |
| 2011/07/28 | 1,212 | 1,220 | 1,196 | 1,220 | +6.5 | +0.5% | 29,000 |
| 2011/07/27 | 1,212 | 1,220.5 | 1,192 | 1,213.5 | +1.5 | +0.1% | 52,400 |
| 2011/07/26 | 1,196.5 | 1,221 | 1,196 | 1,212 | +9.5 | +0.8% | 18,600 |
| 2011/07/25 | 1,201.5 | 1,214.5 | 1,192 | 1,202.5 | -12 | -1% | 29,200 |
| 2011/07/22 | 1,196 | 1,215 | 1,196 | 1,214.5 | +21.5 | +1.8% | 23,400 |
| 2011/07/21 | 1,200 | 1,200 | 1,188 | 1,193 | -2 | -0.2% | 8,200 |
| 2011/07/20 | 1,190 | 1,197 | 1,187 | 1,195 | +20 | +1.7% | 28,800 |
| 2011/07/19 | 1,175 | 1,176.5 | 1,160 | 1,175 | +15 | +1.3% | 22,800 |
| 2011/07/15 | 1,160 | 1,170 | 1,156 | 1,160 | ±0 | ±0% | 24,600 |
3351～
3400
件表示中 / 5836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 | 192,300円 | +6.6% | +2.5% | 3.12% | 20.33倍 | 1.44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 |
| シナネンＨＤ | 631,000円 | +15.8% | +9.3% | 1.43% | 22.88倍 | 1.24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 |
| 正栄食 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92倍 | 1.29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 |
| バイタルＫＳＫ | 124,400円 | +3.3% | -13.9% | 5.47% | 8.34倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマエＧＨＤ | 233,600円 | +5.3% | +13.8% | 3.00% | 6.48倍 | 0.72倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
