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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 1,011 | 1,012.5 | 1,008.5 | 1,012.5 | +2.5 | +0.2% | 15,400 |
| 2010/09/15 | 1,012.5 | 1,014.5 | 1,002.5 | 1,010 | -2.5 | -0.2% | 38,800 |
| 2010/09/14 | 1,007.5 | 1,014 | 1,007 | 1,012.5 | +1 | +0.1% | 14,000 |
| 2010/09/13 | 1,013 | 1,015 | 1,010 | 1,011.5 | -2.5 | -0.2% | 11,800 |
| 2010/09/10 | 1,018 | 1,018.5 | 985.5 | 1,014 | +16 | +1.6% | 43,800 |
| 2010/09/09 | 986.5 | 999.5 | 983.5 | 998 | +22.5 | +2.3% | 32,400 |
| 2010/09/08 | 1,001.5 | 1,009 | 972.5 | 975.5 | -33.5 | -3.3% | 61,800 |
| 2010/09/07 | 1,013 | 1,013 | 1,006.5 | 1,009 | -4 | -0.4% | 10,400 |
| 2010/09/06 | 1,011.5 | 1,013.5 | 1,005 | 1,013 | +2 | +0.2% | 14,800 |
| 2010/09/03 | 1,002.5 | 1,012.5 | 1,002.5 | 1,011 | -1.5 | -0.1% | 23,800 |
| 2010/09/02 | 1,013.5 | 1,013.5 | 1,000 | 1,012.5 | +2.5 | +0.2% | 28,200 |
| 2010/09/01 | 1,012.5 | 1,012.5 | 1,002.5 | 1,010 | +5 | +0.5% | 36,200 |
| 2010/08/31 | 1,003.5 | 1,010 | 1,003.5 | 1,005 | -7.5 | -0.7% | 29,200 |
| 2010/08/30 | 1,013.5 | 1,015 | 995 | 1,012.5 | ±0 | ±0% | 33,400 |
| 2010/08/27 | 1,010 | 1,013.5 | 1,003 | 1,012.5 | -36.5 | -3.5% | 50,600 |
| 2010/08/26 | 1,036.5 | 1,049 | 1,036.5 | 1,049 | +8 | +0.8% | 28,800 |
| 2010/08/25 | 1,034 | 1,046 | 1,032.5 | 1,041 | +7 | +0.7% | 27,400 |
| 2010/08/24 | 1,035.5 | 1,040 | 1,032 | 1,034 | -3.5 | -0.3% | 39,600 |
| 2010/08/23 | 1,045.5 | 1,045.5 | 1,037.5 | 1,037.5 | -10 | -1% | 25,000 |
| 2010/08/20 | 1,041 | 1,050 | 1,041 | 1,047.5 | -1.5 | -0.1% | 20,000 |
| 2010/08/19 | 1,045 | 1,055.5 | 1,045 | 1,049 | +2.5 | +0.2% | 25,200 |
| 2010/08/18 | 1,046 | 1,050 | 1,039 | 1,046.5 | +6 | +0.6% | 31,800 |
| 2010/08/17 | 1,036 | 1,042.5 | 1,036 | 1,040.5 | -7 | -0.7% | 13,000 |
| 2010/08/16 | 1,045 | 1,055 | 1,041 | 1,047.5 | +1.5 | +0.1% | 15,600 |
| 2010/08/13 | 1,029 | 1,049.5 | 1,029 | 1,046 | +14.5 | +1.4% | 22,600 |
| 2010/08/12 | 1,030 | 1,033.5 | 1,027 | 1,031.5 | -10 | -1% | 16,200 |
| 2010/08/11 | 1,049 | 1,049 | 1,038.5 | 1,041.5 | -10 | -1% | 38,800 |
| 2010/08/10 | 1,052.5 | 1,060 | 1,050 | 1,051.5 | -4 | -0.4% | 28,000 |
| 2010/08/09 | 1,056 | 1,057.5 | 1,051.5 | 1,055.5 | +0.5 | ±0% | 23,200 |
| 2010/08/06 | 1,049.5 | 1,059 | 1,049.5 | 1,055 | +0.5 | ±0% | 15,400 |
| 2010/08/05 | 1,056 | 1,060 | 1,049.5 | 1,054.5 | +4 | +0.4% | 17,200 |
| 2010/08/04 | 1,043 | 1,053.5 | 1,043 | 1,050.5 | -4 | -0.4% | 24,200 |
| 2010/08/03 | 1,064.5 | 1,064.5 | 1,050 | 1,054.5 | +4 | +0.4% | 20,600 |
| 2010/08/02 | 1,053.5 | 1,065 | 1,049 | 1,050.5 | -5 | -0.5% | 22,000 |
| 2010/07/30 | 1,051.5 | 1,060 | 1,038.5 | 1,055.5 | -1 | -0.1% | 29,600 |
| 2010/07/29 | 1,073 | 1,073 | 1,050 | 1,056.5 | -1 | -0.1% | 23,800 |
| 2010/07/28 | 1,049.5 | 1,059 | 1,036 | 1,057.5 | +25 | +2.4% | 34,400 |
| 2010/07/27 | 1,027 | 1,045 | 1,026 | 1,032.5 | +7 | +0.7% | 16,000 |
| 2010/07/26 | 1,024 | 1,036.5 | 1,024 | 1,025.5 | +2 | +0.2% | 23,200 |
| 2010/07/23 | 1,017.5 | 1,025.5 | 1,017 | 1,023.5 | +8.5 | +0.8% | 27,800 |
| 2010/07/22 | 1,010.5 | 1,020.5 | 1,005 | 1,015 | -3.5 | -0.3% | 26,800 |
| 2010/07/21 | 1,029 | 1,035.5 | 1,017.5 | 1,018.5 | -16 | -1.5% | 32,000 |
| 2010/07/20 | 1,030.5 | 1,043.5 | 1,015.5 | 1,034.5 | -7.5 | -0.7% | 27,400 |
| 2010/07/16 | 1,045.5 | 1,047 | 1,037.5 | 1,042 | -8 | -0.8% | 24,200 |
| 2010/07/15 | 1,050 | 1,054.5 | 1,047.5 | 1,050 | -2.5 | -0.2% | 25,200 |
| 2010/07/14 | 1,057 | 1,064 | 1,045 | 1,052.5 | +2.5 | +0.2% | 20,400 |
| 2010/07/13 | 1,047.5 | 1,055.5 | 1,047 | 1,050 | ±0 | ±0% | 33,600 |
| 2010/07/12 | 1,050.5 | 1,053.5 | 1,049.5 | 1,050 | -10.5 | -1% | 34,400 |
| 2010/07/09 | 1,076.5 | 1,076.5 | 1,052 | 1,060.5 | +4 | +0.4% | 26,200 |
| 2010/07/08 | 1,057 | 1,073 | 1,055 | 1,056.5 | +6.5 | +0.6% | 34,600 |
3601～
3650
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 | 192,500円 | +6.6% | +2.5% | 3.12% | 20.35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 | 620,000円 | +15.8% | +9.3% | 1.45% | 22.48倍 | 1.22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 | 406,500円 | -0.2% | -9.1% | 1.48% | 22.84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 | 124,900円 | +3.3% | -13.9% | 5.44% | 8.37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 | 233,000円 | +5.3% | +13.8% | 3.00% | 6.46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
