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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 789.5 | 804 | 750 | 804 | -0.5 | -0.1% | 17,000 |
| 2008/09/29 | 780 | 809 | 772 | 804.5 | +32.5 | +4.2% | 24,600 |
| 2008/09/26 | 793.5 | 799.5 | 755.5 | 772 | -21.5 | -2.7% | 54,200 |
| 2008/09/25 | 793 | 800 | 777.5 | 793.5 | -24 | -2.9% | 34,400 |
| 2008/09/24 | 764.5 | 817.5 | 756 | 817.5 | +38 | +4.9% | 39,000 |
| 2008/09/22 | 797.5 | 797.5 | 767.5 | 779.5 | +6 | +0.8% | 22,800 |
| 2008/09/19 | 793 | 793 | 733.5 | 773.5 | -49 | -6% | 140,000 |
| 2008/09/18 | 792 | 825 | 791.5 | 822.5 | -27.5 | -3.2% | 41,200 |
| 2008/09/17 | 855.5 | 865 | 825 | 850 | +9.5 | +1.1% | 24,400 |
| 2008/09/16 | 799.5 | 852.5 | 783 | 840.5 | -34 | -3.9% | 49,400 |
| 2008/09/12 | 870.5 | 890 | 870 | 874.5 | +4.5 | +0.5% | 36,800 |
| 2008/09/11 | 877 | 890 | 865.5 | 870 | -7 | -0.8% | 21,000 |
| 2008/09/10 | 865 | 895 | 865 | 877 | -11.5 | -1.3% | 24,800 |
| 2008/09/09 | 898 | 898 | 887.5 | 888.5 | -10 | -1.1% | 13,800 |
| 2008/09/08 | 865.5 | 900 | 865.5 | 898.5 | +28.5 | +3.3% | 19,800 |
| 2008/09/05 | 890 | 890 | 870 | 870 | -20 | -2.2% | 26,400 |
| 2008/09/04 | 906.5 | 906.5 | 888 | 890 | -21.5 | -2.4% | 22,800 |
| 2008/09/03 | 891 | 911.5 | 889 | 911.5 | +24 | +2.7% | 10,200 |
| 2008/09/02 | 902.5 | 908 | 882.5 | 887.5 | -15.5 | -1.7% | 19,600 |
| 2008/09/01 | 896.5 | 916.5 | 896.5 | 903 | -23.5 | -2.5% | 21,200 |
| 2008/08/29 | 927.5 | 936.5 | 912.5 | 926.5 | +35 | +3.9% | 76,200 |
| 2008/08/28 | 915 | 919.5 | 881 | 891.5 | -12 | -1.3% | 24,200 |
| 2008/08/27 | 913 | 915 | 897 | 903.5 | -9 | -1% | 22,400 |
| 2008/08/26 | 870.5 | 912.5 | 860.5 | 912.5 | -44 | -4.6% | 66,800 |
| 2008/08/25 | 957.5 | 959 | 949 | 956.5 | +2 | +0.2% | 32,600 |
| 2008/08/22 | 941 | 954.5 | 941 | 954.5 | +7 | +0.7% | 17,400 |
| 2008/08/21 | 951.5 | 952.5 | 938.5 | 947.5 | -2.5 | -0.3% | 20,600 |
| 2008/08/20 | 944 | 950 | 929 | 950 | +5 | +0.5% | 13,000 |
| 2008/08/19 | 956.5 | 956.5 | 934 | 945 | -12 | -1.3% | 44,800 |
| 2008/08/18 | 957 | 963.5 | 950.5 | 957 | -0.5 | -0.1% | 42,600 |
| 2008/08/15 | 957.5 | 958.5 | 952.5 | 957.5 | ±0 | ±0% | 23,400 |
| 2008/08/14 | 957.5 | 964 | 946 | 957.5 | ±0 | ±0% | 23,400 |
| 2008/08/13 | 969.5 | 970 | 950 | 957.5 | -12 | -1.2% | 32,400 |
| 2008/08/12 | 974.5 | 974.5 | 962.5 | 969.5 | -5 | -0.5% | 22,400 |
| 2008/08/11 | 965.5 | 977 | 965 | 974.5 | +8 | +0.8% | 16,800 |
| 2008/08/08 | 952.5 | 975 | 944 | 966.5 | +13.5 | +1.4% | 29,800 |
| 2008/08/07 | 977.5 | 978.5 | 952.5 | 953 | -25.5 | -2.6% | 35,600 |
| 2008/08/06 | 965.5 | 980 | 965.5 | 978.5 | +10 | +1% | 42,200 |
| 2008/08/05 | 965 | 976.5 | 965 | 968.5 | +3.5 | +0.4% | 16,200 |
| 2008/08/04 | 970 | 977.5 | 963 | 965 | -5 | -0.5% | 22,800 |
| 2008/08/01 | 977 | 977 | 962 | 970 | -5 | -0.5% | 30,000 |
| 2008/07/31 | 975 | 977.5 | 964.5 | 975 | +1 | +0.1% | 38,800 |
| 2008/07/30 | 970 | 975 | 968 | 974 | +5.5 | +0.6% | 25,000 |
| 2008/07/29 | 975.5 | 975.5 | 955 | 968.5 | -7 | -0.7% | 28,600 |
| 2008/07/28 | 969 | 981.5 | 968 | 975.5 | +7.5 | +0.8% | 25,000 |
| 2008/07/25 | 972.5 | 978.5 | 950 | 968 | -4.5 | -0.5% | 49,600 |
| 2008/07/24 | 963 | 974.5 | 951.5 | 972.5 | +23 | +2.4% | 37,600 |
| 2008/07/23 | 949.5 | 965 | 941 | 949.5 | -0.5 | -0.1% | 61,600 |
| 2008/07/22 | 950.5 | 951.5 | 946.5 | 950 | +5.5 | +0.6% | 19,600 |
| 2008/07/18 | 958.5 | 958.5 | 940 | 944.5 | -7 | -0.7% | 47,000 |
3951～
4000
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
