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 |
|---|---|---|---|---|---|---|---|
| 2007/11/05 | 1,040 | 1,040 | 1,030 | 1,037.5 | -5 | -0.5% | 13,400 |
| 2007/11/02 | 1,065 | 1,065 | 1,040 | 1,042.5 | -22.5 | -2.1% | 23,600 |
| 2007/11/01 | 1,065 | 1,070 | 1,062.5 | 1,065 | +2.5 | +0.2% | 30,400 |
| 2007/10/31 | 1,062.5 | 1,072.5 | 1,052.5 | 1,062.5 | +17.5 | +1.7% | 31,400 |
| 2007/10/30 | 1,050 | 1,062.5 | 1,035 | 1,045 | -2.5 | -0.2% | 20,600 |
| 2007/10/29 | 1,050 | 1,057.5 | 1,045 | 1,047.5 | +5 | +0.5% | 17,600 |
| 2007/10/26 | 1,065 | 1,065 | 1,027.5 | 1,042.5 | +15 | +1.5% | 20,200 |
| 2007/10/25 | 1,015 | 1,032.5 | 1,010 | 1,027.5 | +7.5 | +0.7% | 15,200 |
| 2007/10/24 | 1,035 | 1,045 | 1,015 | 1,020 | -15 | -1.4% | 16,600 |
| 2007/10/23 | 1,010 | 1,045 | 1,010 | 1,035 | +20 | +2% | 15,000 |
| 2007/10/22 | 996.5 | 1,025 | 960.5 | 1,015 | -12.5 | -1.2% | 33,800 |
| 2007/10/19 | 1,027.5 | 1,035 | 1,020 | 1,027.5 | -37.5 | -3.5% | 21,000 |
| 2007/10/18 | 1,030 | 1,065 | 1,030 | 1,065 | +37.5 | +3.6% | 24,000 |
| 2007/10/17 | 1,057.5 | 1,060 | 1,027.5 | 1,027.5 | -30 | -2.8% | 17,000 |
| 2007/10/16 | 1,072.5 | 1,072.5 | 1,057.5 | 1,057.5 | -7.5 | -0.7% | 19,400 |
| 2007/10/15 | 1,065 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 22,600 |
| 2007/10/12 | 1,062.5 | 1,065 | 1,057.5 | 1,060 | -5 | -0.5% | 22,000 |
| 2007/10/11 | 1,057.5 | 1,065 | 1,057.5 | 1,065 | +7.5 | +0.7% | 40,400 |
| 2007/10/10 | 1,057.5 | 1,062.5 | 1,055 | 1,057.5 | ±0 | ±0% | 26,400 |
| 2007/10/09 | 1,065 | 1,065 | 1,057.5 | 1,057.5 | -5 | -0.5% | 20,800 |
| 2007/10/05 | 1,065 | 1,065 | 1,060 | 1,062.5 | -2.5 | -0.2% | 45,600 |
| 2007/10/04 | 1,065 | 1,067.5 | 1,060 | 1,065 | ±0 | ±0% | 42,600 |
| 2007/10/03 | 1,065 | 1,065 | 1,062.5 | 1,065 | +2.5 | +0.2% | 32,600 |
| 2007/10/02 | 1,045 | 1,065 | 1,045 | 1,062.5 | -2.5 | -0.2% | 20,800 |
| 2007/10/01 | 1,065 | 1,065 | 1,050 | 1,065 | ±0 | ±0% | 16,800 |
| 2007/09/28 | 1,065 | 1,065 | 1,025 | 1,065 | +15 | +1.4% | 14,600 |
| 2007/09/27 | 1,035 | 1,050 | 1,025 | 1,050 | +17.5 | +1.7% | 23,400 |
| 2007/09/26 | 1,032.5 | 1,035 | 1,022.5 | 1,032.5 | +7.5 | +0.7% | 12,400 |
| 2007/09/25 | 1,015 | 1,025 | 1,005 | 1,025 | +26.5 | +2.7% | 25,200 |
| 2007/09/21 | 995.5 | 999.5 | 993 | 998.5 | -4 | -0.4% | 25,200 |
| 2007/09/20 | 1,027.5 | 1,030 | 1,000 | 1,002.5 | -17.5 | -1.7% | 29,800 |
| 2007/09/19 | 1,007.5 | 1,020 | 996.5 | 1,020 | +29 | +2.9% | 24,400 |
| 2007/09/18 | 995 | 1,000 | 986.5 | 991 | -3.5 | -0.4% | 19,600 |
| 2007/09/14 | 981 | 1,007.5 | 981 | 994.5 | -13 | -1.3% | 38,800 |
| 2007/09/13 | 1,005 | 1,007.5 | 996 | 1,007.5 | +2.5 | +0.2% | 13,200 |
| 2007/09/12 | 1,015 | 1,025 | 1,005 | 1,005 | -2.5 | -0.2% | 12,200 |
| 2007/09/11 | 1,010 | 1,020 | 997.5 | 1,007.5 | -10 | -1% | 10,200 |
| 2007/09/10 | 1,015 | 1,035 | 1,002.5 | 1,017.5 | -17.5 | -1.7% | 30,600 |
| 2007/09/07 | 1,035 | 1,047.5 | 1,032.5 | 1,035 | ±0 | ±0% | 16,400 |
| 2007/09/06 | 1,000 | 1,055 | 981 | 1,035 | +7.5 | +0.7% | 48,400 |
| 2007/09/05 | 1,045 | 1,047.5 | 1,012.5 | 1,027.5 | -25 | -2.4% | 22,800 |
| 2007/09/04 | 1,065 | 1,065 | 1,050 | 1,052.5 | -10 | -0.9% | 28,200 |
| 2007/09/03 | 1,047.5 | 1,067.5 | 1,047.5 | 1,062.5 | -5 | -0.5% | 32,000 |
| 2007/08/31 | 1,050 | 1,070 | 1,040 | 1,067.5 | +40 | +3.9% | 68,400 |
| 2007/08/30 | 1,000 | 1,040 | 985 | 1,027.5 | +52 | +5.3% | 79,600 |
| 2007/08/29 | 982.5 | 982.5 | 966.5 | 975.5 | -52 | -5.1% | 71,400 |
| 2007/08/28 | 1,020 | 1,032.5 | 1,015 | 1,027.5 | -52.5 | -4.9% | 73,000 |
| 2007/08/27 | 1,082.5 | 1,095 | 1,072.5 | 1,080 | ±0 | ±0% | 127,600 |
| 2007/08/24 | 1,070 | 1,085 | 1,067.5 | 1,080 | -7.5 | -0.7% | 72,600 |
| 2007/08/23 | 1,077.5 | 1,102.5 | 1,072.5 | 1,087.5 | +15 | +1.4% | 49,200 |
4301～
4350
件表示中 / 5835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 | 193,400円 | +6.6% | +2.5% | 3.10% | 20.45倍 | 1.45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 | 595,000円 | +15.8% | +9.3% | 1.51% | 21.58倍 | 1.17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 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92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 |
| ヤマエＧＨＤ | 235,900円 | +5.3% | +13.8% | 2.97% | 6.54倍 | 0.73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 |
| スターゼン | 110,500円 | +3.2% | +3.2% | 3.89% | 7.89倍 | 0.71倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
市場注目の銘柄
チャート関連のコラム
