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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 912.5 | 919.5 | 912.5 | 914.5 | -0.5 | -0.1% | 21,200 |
| 2009/09/14 | 912.5 | 921 | 905 | 915 | ±0 | ±0% | 70,800 |
| 2009/09/11 | 917.5 | 919.5 | 910 | 915 | +15 | +1.7% | 117,000 |
| 2009/09/10 | 898.5 | 909.5 | 892 | 900 | +7 | +0.8% | 54,600 |
| 2009/09/09 | 892.5 | 898.5 | 890.5 | 893 | -6 | -0.7% | 25,000 |
| 2009/09/08 | 908.5 | 908.5 | 890 | 899 | -0.5 | -0.1% | 15,000 |
| 2009/09/07 | 892.5 | 908.5 | 892 | 899.5 | +4 | +0.4% | 35,800 |
| 2009/09/04 | 900.5 | 904.5 | 885 | 895.5 | -12 | -1.3% | 29,600 |
| 2009/09/03 | 913.5 | 914 | 900 | 907.5 | -7 | -0.8% | 36,600 |
| 2009/09/02 | 924 | 925 | 912 | 914.5 | -24 | -2.6% | 48,400 |
| 2009/09/01 | 940 | 940 | 930 | 938.5 | -1.5 | -0.2% | 31,600 |
| 2009/08/31 | 936.5 | 941.5 | 930 | 940 | +6 | +0.6% | 55,600 |
| 2009/08/28 | 927 | 941.5 | 927 | 934 | +7.5 | +0.8% | 50,600 |
| 2009/08/27 | 942 | 942.5 | 919 | 926.5 | -15.5 | -1.6% | 71,800 |
| 2009/08/26 | 919 | 949.5 | 916 | 942 | -37 | -3.8% | 96,000 |
| 2009/08/25 | 994 | 994 | 979 | 979 | -15 | -1.5% | 49,200 |
| 2009/08/24 | 986 | 999 | 986 | 994 | +16 | +1.6% | 60,200 |
| 2009/08/21 | 979.5 | 982.5 | 976.5 | 978 | +2.5 | +0.3% | 20,600 |
| 2009/08/20 | 974.5 | 979.5 | 970.5 | 975.5 | +6 | +0.6% | 28,000 |
| 2009/08/19 | 965 | 974 | 964.5 | 969.5 | +4.5 | +0.5% | 41,400 |
| 2009/08/18 | 959.5 | 965 | 959 | 965 | +6 | +0.6% | 30,400 |
| 2009/08/17 | 958.5 | 965 | 957.5 | 959 | +0.5 | +0.1% | 53,200 |
| 2009/08/14 | 958.5 | 964 | 958 | 958.5 | +1 | +0.1% | 57,200 |
| 2009/08/13 | 964 | 964 | 956.5 | 957.5 | +2.5 | +0.3% | 23,600 |
| 2009/08/12 | 964 | 964 | 955 | 955 | -6.5 | -0.7% | 52,600 |
| 2009/08/11 | 957.5 | 962 | 955 | 961.5 | +5.5 | +0.6% | 19,200 |
| 2009/08/10 | 953.5 | 959.5 | 953.5 | 956 | +3.5 | +0.4% | 19,000 |
| 2009/08/07 | 954 | 957.5 | 944.5 | 952.5 | -3.5 | -0.4% | 49,800 |
| 2009/08/06 | 960 | 960.5 | 951.5 | 956 | -3 | -0.3% | 49,800 |
| 2009/08/05 | 960 | 963 | 956.5 | 959 | ±0 | ±0% | 50,600 |
| 2009/08/04 | 960 | 968 | 959 | 959 | -4 | -0.4% | 68,000 |
| 2009/08/03 | 965 | 965 | 960 | 963 | +5 | +0.5% | 24,400 |
| 2009/07/31 | 964.5 | 966 | 951 | 958 | -4 | -0.4% | 44,600 |
| 2009/07/30 | 965 | 965 | 959 | 962 | +8 | +0.8% | 36,600 |
| 2009/07/29 | 953 | 965 | 949.5 | 954 | +2 | +0.2% | 52,000 |
| 2009/07/28 | 950.5 | 957 | 945 | 952 | +2 | +0.2% | 20,400 |
| 2009/07/27 | 953.5 | 957 | 947.5 | 950 | +3 | +0.3% | 36,600 |
| 2009/07/24 | 946.5 | 959.5 | 944.5 | 947 | +2 | +0.2% | 22,400 |
| 2009/07/23 | 949 | 975 | 944 | 945 | +9 | +1% | 37,800 |
| 2009/07/22 | 935.5 | 940 | 930.5 | 936 | +9.5 | +1% | 26,800 |
| 2009/07/21 | 935 | 937 | 925 | 926.5 | +2.5 | +0.3% | 39,200 |
| 2009/07/17 | 919.5 | 924 | 915 | 924 | +4 | +0.4% | 31,600 |
| 2009/07/16 | 924.5 | 924.5 | 914 | 920 | +8.5 | +0.9% | 32,600 |
| 2009/07/15 | 914.5 | 922.5 | 911.5 | 911.5 | -3 | -0.3% | 23,800 |
| 2009/07/14 | 926.5 | 936.5 | 860 | 914.5 | -8.5 | -0.9% | 92,000 |
| 2009/07/13 | 915 | 927 | 915 | 923 | +4.5 | +0.5% | 87,600 |
| 2009/07/10 | 920 | 922.5 | 912.5 | 918.5 | +1.5 | +0.2% | 61,800 |
| 2009/07/09 | 910.5 | 917 | 907 | 917 | +7 | +0.8% | 63,600 |
| 2009/07/08 | 915 | 916.5 | 907.5 | 910 | -5 | -0.5% | 74,600 |
| 2009/07/07 | 905 | 918.5 | 905 | 915 | +10.5 | +1.2% | 67,800 |
3901～
3950
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
