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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 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 |
| 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 |
4151～
4200
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 | 214,400円 | +6.6% | +2.5% | 4.66% | 22.67倍 | 1.61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 | 281,100円 | +3.9% | 0.0% | 2.49% | 16.94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 | 395,000円 | +1.6% | -22.1% | 5.06% | 15.17倍 | 1.13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 | 664,000円 | +15.8% | +9.3% | 1.36% | 24.08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
