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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 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 |
| 2008/06/19 | 864.5 | 888.5 | 864.5 | 865.5 | -0.5 | -0.1% | 56,200 |
| 2008/06/18 | 872.5 | 875.5 | 864.5 | 866 | -5.5 | -0.6% | 88,600 |
| 2008/06/17 | 865 | 877.5 | 860 | 871.5 | +12 | +1.4% | 58,400 |
| 2008/06/16 | 861 | 865 | 857 | 859.5 | +2.5 | +0.3% | 75,000 |
| 2008/06/13 | 860 | 873 | 851.5 | 857 | -43 | -4.8% | 184,400 |
| 2008/06/12 | 875.5 | 900 | 866.5 | 900 | +20 | +2.3% | 65,800 |
| 2008/06/11 | 896 | 900.5 | 878 | 880 | -20 | -2.2% | 77,200 |
| 2008/06/10 | 910.5 | 915 | 900 | 900 | +4.5 | +0.5% | 31,800 |
| 2008/06/09 | 903 | 907.5 | 895 | 895.5 | -7.5 | -0.8% | 41,400 |
| 2008/06/06 | 925 | 925 | 902.5 | 903 | -8.5 | -0.9% | 65,600 |
| 2008/06/05 | 920 | 925 | 905 | 911.5 | -8.5 | -0.9% | 47,800 |
| 2008/06/04 | 926 | 926 | 911.5 | 920 | +9 | +1% | 61,200 |
| 2008/06/03 | 930.5 | 937.5 | 911 | 911 | -44 | -4.6% | 82,800 |
| 2008/06/02 | 952 | 956.5 | 936 | 955 | -3 | -0.3% | 19,200 |
| 2008/05/30 | 930 | 961.5 | 929.5 | 958 | +28.5 | +3.1% | 29,800 |
| 2008/05/29 | 940.5 | 940.5 | 929.5 | 929.5 | -2.5 | -0.3% | 38,200 |
| 2008/05/28 | 944 | 952 | 930 | 932 | -18 | -1.9% | 55,600 |
| 2008/05/27 | 950 | 957 | 940 | 950 | -1.5 | -0.2% | 32,200 |
| 2008/05/26 | 955 | 955.5 | 945 | 951.5 | -3.5 | -0.4% | 28,800 |
| 2008/05/23 | 945.5 | 955 | 935 | 955 | +5 | +0.5% | 39,800 |
| 2008/05/22 | 945.5 | 950 | 936.5 | 950 | -2 | -0.2% | 26,600 |
| 2008/05/21 | 960 | 965 | 940 | 952 | -13 | -1.3% | 86,800 |
| 2008/05/20 | 967.5 | 976.5 | 965 | 965 | -17.5 | -1.8% | 19,400 |
| 2008/05/19 | 962.5 | 985 | 962.5 | 982.5 | +11.5 | +1.2% | 15,800 |
| 2008/05/16 | 982 | 982.5 | 969.5 | 971 | -1 | -0.1% | 23,200 |
| 2008/05/15 | 970 | 982 | 966.5 | 972 | +12 | +1.3% | 23,400 |
| 2008/05/14 | 967 | 969 | 957.5 | 960 | -6.5 | -0.7% | 26,200 |
| 2008/05/13 | 958 | 968.5 | 941 | 966.5 | +9 | +0.9% | 25,400 |
| 2008/05/12 | 950 | 962 | 950 | 957.5 | ±0 | ±0% | 19,600 |
| 2008/05/09 | 977.5 | 980 | 957.5 | 957.5 | -22.5 | -2.3% | 21,800 |
| 2008/05/08 | 997 | 998 | 980 | 980 | +2.5 | +0.3% | 15,200 |
| 2008/05/07 | 995.5 | 995.5 | 977.5 | 977.5 | +3.5 | +0.4% | 15,000 |
| 2008/05/02 | 986 | 986 | 962 | 974 | +16 | +1.7% | 10,000 |
| 2008/05/01 | 957.5 | 968.5 | 954.5 | 958 | +8 | +0.8% | 32,000 |
| 2008/04/30 | 983.5 | 994 | 950 | 950 | -48.5 | -4.9% | 36,600 |
| 2008/04/28 | 997 | 1,007.5 | 992 | 998.5 | ±0 | ±0% | 153,600 |
| 2008/04/25 | 970.5 | 1,005 | 970.5 | 998.5 | +30 | +3.1% | 19,400 |
| 2008/04/24 | 983 | 983 | 967.5 | 968.5 | +0.5 | +0.1% | 12,600 |
| 2008/04/23 | 965 | 984 | 961.5 | 968 | +16 | +1.7% | 14,800 |
| 2008/04/22 | 966 | 966 | 950.5 | 952 | -27.5 | -2.8% | 107,200 |
| 2008/04/21 | 975 | 980 | 968 | 979.5 | -3.5 | -0.4% | 30,800 |
| 2008/04/18 | 993.5 | 993.5 | 968.5 | 983 | +4.5 | +0.5% | 25,800 |
| 2008/04/17 | 982.5 | 988 | 960 | 978.5 | -4 | -0.4% | 47,400 |
| 2008/04/16 | 986.5 | 995 | 976 | 982.5 | -12 | -1.2% | 43,600 |
4201～
4250
件表示中 / 5892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 | 214,800円 | +6.6% | +2.5% | 4.66% | 22.71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 |
| レスター | 266,300円 | +7.0% | +30.8% | 4.69% | 9.99倍 | 0.87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 |
| シナネンＨＤ | 669,000円 | +15.8% | +9.3% | 1.35% | 24.26倍 | 1.31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 |
| ヤマエＧＨＤ | 272,000円 | +5.3% | +13.8% | 2.57% | 7.55倍 | 0.85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 |
| Ｃｉメディカル | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
市場注目の銘柄
チャート関連のコラム
