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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 939.5 | 939.5 | 922.5 | 930 | -10.5 | -1.1% | 21,400 |
| 2009/12/22 | 939.5 | 948 | 914 | 940.5 | +1 | +0.1% | 28,000 |
| 2009/12/21 | 930 | 941 | 930 | 939.5 | ±0 | ±0% | 19,800 |
| 2009/12/18 | 950 | 950 | 930 | 939.5 | -3.5 | -0.4% | 6,800 |
| 2009/12/17 | 928 | 947.5 | 928 | 943 | +4 | +0.4% | 11,000 |
| 2009/12/16 | 933.5 | 954.5 | 925 | 939 | +4.5 | +0.5% | 21,400 |
| 2009/12/15 | 930.5 | 934.5 | 920 | 934.5 | +4.5 | +0.5% | 15,600 |
| 2009/12/14 | 933.5 | 942 | 922.5 | 930 | +5.5 | +0.6% | 26,800 |
| 2009/12/11 | 925 | 936.5 | 890 | 924.5 | -17 | -1.8% | 59,600 |
| 2009/12/10 | 941.5 | 958.5 | 934 | 941.5 | +1.5 | +0.2% | 22,600 |
| 2009/12/09 | 941 | 959.5 | 940 | 940 | -1 | -0.1% | 12,000 |
| 2009/12/08 | 960 | 967.5 | 941 | 941 | -18.5 | -1.9% | 40,200 |
| 2009/12/07 | 937.5 | 963 | 937.5 | 959.5 | +19.5 | +2.1% | 45,600 |
| 2009/12/04 | 967 | 975.5 | 940 | 940 | -41.5 | -4.2% | 60,600 |
| 2009/12/03 | 974.5 | 992.5 | 961.5 | 981.5 | +15.5 | +1.6% | 38,200 |
| 2009/12/02 | 985 | 985 | 950.5 | 966 | -4 | -0.4% | 43,200 |
| 2009/12/01 | 954.5 | 1,000 | 949 | 970 | +8 | +0.8% | 44,600 |
| 2009/11/30 | 955 | 965 | 930 | 962 | +36 | +3.9% | 40,400 |
| 2009/11/27 | 926.5 | 944.5 | 920 | 926 | -1 | -0.1% | 25,400 |
| 2009/11/26 | 930 | 945 | 926.5 | 927 | -11.5 | -1.2% | 28,000 |
| 2009/11/25 | 953.5 | 953.5 | 923.5 | 938.5 | ±0 | ±0% | 31,200 |
| 2009/11/24 | 982 | 982 | 931 | 938.5 | -28.5 | -2.9% | 38,000 |
| 2009/11/20 | 951 | 970.5 | 949 | 967 | +17.5 | +1.8% | 37,000 |
| 2009/11/19 | 957 | 958.5 | 940.5 | 949.5 | +6.5 | +0.7% | 18,800 |
| 2009/11/18 | 947 | 954.5 | 942 | 943 | +12.5 | +1.3% | 36,400 |
| 2009/11/17 | 964 | 964 | 925.5 | 930.5 | -18.5 | -1.9% | 32,200 |
| 2009/11/16 | 954.5 | 969.5 | 939.5 | 949 | -6 | -0.6% | 33,600 |
| 2009/11/13 | 968 | 975 | 942 | 955 | +2 | +0.2% | 28,200 |
| 2009/11/12 | 963 | 982.5 | 952 | 953 | -9.5 | -1% | 29,000 |
| 2009/11/11 | 964.5 | 985 | 950 | 962.5 | +11 | +1.2% | 38,200 |
| 2009/11/10 | 973.5 | 974.5 | 950.5 | 951.5 | -22 | -2.3% | 38,400 |
| 2009/11/09 | 971.5 | 988.5 | 951.5 | 973.5 | +17 | +1.8% | 19,200 |
| 2009/11/06 | 974.5 | 974.5 | 940 | 956.5 | -27.5 | -2.8% | 28,800 |
| 2009/11/05 | 981 | 993 | 970 | 984 | +8 | +0.8% | 40,000 |
| 2009/11/04 | 970 | 992.5 | 970 | 976 | -5 | -0.5% | 42,600 |
| 2009/11/02 | 993 | 993 | 968.5 | 981 | -15.5 | -1.6% | 38,200 |
| 2009/10/30 | 999.5 | 1,002.5 | 979 | 996.5 | -3 | -0.3% | 42,400 |
| 2009/10/29 | 1,000 | 1,000 | 972.5 | 999.5 | -0.5 | -0.1% | 75,600 |
| 2009/10/28 | 986.5 | 1,000 | 980.5 | 1,000 | +5 | +0.5% | 49,000 |
| 2009/10/27 | 1,025 | 1,025 | 972 | 995 | -27.5 | -2.7% | 59,600 |
| 2009/10/26 | 987 | 1,022.5 | 987 | 1,022.5 | +35.5 | +3.6% | 49,400 |
| 2009/10/23 | 1,002.5 | 1,002.5 | 981 | 987 | -2.5 | -0.3% | 41,200 |
| 2009/10/22 | 1,000 | 1,000 | 978 | 989.5 | -10.5 | -1.1% | 32,200 |
| 2009/10/21 | 988 | 1,010 | 987.5 | 1,000 | -2.5 | -0.2% | 54,200 |
| 2009/10/20 | 1,025 | 1,030 | 1,000 | 1,002.5 | -15 | -1.5% | 53,200 |
| 2009/10/19 | 1,017.5 | 1,025 | 1,007.5 | 1,017.5 | +2.5 | +0.2% | 45,000 |
| 2009/10/16 | 1,017.5 | 1,017.5 | 1,005 | 1,015 | +2.5 | +0.2% | 28,600 |
| 2009/10/15 | 1,010 | 1,017.5 | 1,007.5 | 1,012.5 | +13 | +1.3% | 36,800 |
| 2009/10/14 | 1,005 | 1,010 | 995.5 | 999.5 | -5.5 | -0.5% | 72,600 |
| 2009/10/13 | 1,000 | 1,010 | 1,000 | 1,005 | -10 | -1% | 35,800 |
3651～
3700
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
