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 |
|---|---|---|---|---|---|---|---|
| 2008/08/29 | 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 |
| 2008/07/17 | 949.5 | 957.5 | 944.5 | 951.5 | +1.5 | +0.2% | 31,400 |
| 2008/07/16 | 950 | 953 | 933 | 950 | -2.5 | -0.3% | 51,600 |
| 2008/07/15 | 950.5 | 955 | 945 | 952.5 | +2 | +0.2% | 31,600 |
| 2008/07/14 | 943.5 | 957 | 942.5 | 950.5 | +8 | +0.8% | 24,200 |
| 2008/07/11 | 941 | 950 | 930.5 | 942.5 | +1.5 | +0.2% | 19,200 |
| 2008/07/10 | 931.5 | 947.5 | 922.5 | 941 | +9 | +1% | 14,200 |
| 2008/07/09 | 956 | 964.5 | 932 | 932 | -20.5 | -2.2% | 22,400 |
| 2008/07/08 | 953 | 963 | 952.5 | 952.5 | -0.5 | -0.1% | 28,200 |
| 2008/07/07 | 947.5 | 960 | 941.5 | 953 | +14.5 | +1.5% | 28,200 |
| 2008/07/04 | 930 | 943.5 | 927.5 | 938.5 | +11 | +1.2% | 24,800 |
| 2008/07/03 | 922.5 | 936.5 | 922.5 | 927.5 | +6 | +0.7% | 31,000 |
| 2008/07/02 | 930 | 930.5 | 905 | 921.5 | -8.5 | -0.9% | 62,600 |
| 2008/07/01 | 914.5 | 930 | 914.5 | 930 | +16.5 | +1.8% | 24,800 |
| 2008/06/30 | 915 | 922.5 | 904 | 913.5 | +11 | +1.2% | 54,800 |
| 2008/06/27 | 903 | 909 | 899 | 902.5 | -10.5 | -1.2% | 46,000 |
| 2008/06/26 | 917.5 | 923.5 | 903.5 | 913 | -2 | -0.2% | 47,400 |
| 2008/06/25 | 904 | 916 | 904 | 915 | +12.5 | +1.4% | 24,400 |
| 2008/06/24 | 899 | 909.5 | 892.5 | 902.5 | +9 | +1% | 54,600 |
| 2008/06/23 | 876 | 898 | 875.5 | 893.5 | +18.5 | +2.1% | 64,800 |
| 2008/06/20 | 867 | 875.5 | 867 | 875 | +9.5 | +1.1% | 91,800 |
4101～
4150
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% | 22.49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
