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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 1,162.5 | 1,165 | 1,145 | 1,145 | -17.5 | -1.5% | 42,600 |
| 2007/06/11 | 1,170 | 1,170 | 1,160 | 1,162.5 | -7.5 | -0.6% | 16,400 |
| 2007/06/08 | 1,182.5 | 1,185 | 1,165 | 1,170 | -7.5 | -0.6% | 57,600 |
| 2007/06/07 | 1,172.5 | 1,180 | 1,167.5 | 1,177.5 | +10 | +0.9% | 19,000 |
| 2007/06/06 | 1,175 | 1,182.5 | 1,165 | 1,167.5 | -12.5 | -1.1% | 26,400 |
| 2007/06/05 | 1,177.5 | 1,182.5 | 1,172.5 | 1,180 | +2.5 | +0.2% | 27,600 |
| 2007/06/04 | 1,190 | 1,190 | 1,175 | 1,177.5 | -5 | -0.4% | 26,000 |
| 2007/06/01 | 1,187.5 | 1,190 | 1,182.5 | 1,182.5 | ±0 | ±0% | 10,600 |
| 2007/05/31 | 1,177.5 | 1,187.5 | 1,177.5 | 1,182.5 | +5 | +0.4% | 24,000 |
| 2007/05/30 | 1,185 | 1,187.5 | 1,177.5 | 1,177.5 | -5 | -0.4% | 16,200 |
| 2007/05/29 | 1,185 | 1,190 | 1,180 | 1,182.5 | -2.5 | -0.2% | 10,000 |
| 2007/05/28 | 1,185 | 1,195 | 1,175 | 1,185 | ±0 | ±0% | 19,000 |
| 2007/05/25 | 1,187.5 | 1,190 | 1,180 | 1,185 | -7.5 | -0.6% | 20,200 |
| 2007/05/24 | 1,190 | 1,195 | 1,187.5 | 1,192.5 | -2.5 | -0.2% | 8,800 |
| 2007/05/23 | 1,202.5 | 1,202.5 | 1,190 | 1,195 | -10 | -0.8% | 8,800 |
| 2007/05/22 | 1,175 | 1,205 | 1,175 | 1,205 | +20 | +1.7% | 16,200 |
| 2007/05/21 | 1,175 | 1,195 | 1,175 | 1,185 | +10 | +0.9% | 7,600 |
| 2007/05/18 | 1,210 | 1,210 | 1,175 | 1,175 | -15 | -1.3% | 18,400 |
| 2007/05/17 | 1,205 | 1,205 | 1,190 | 1,190 | +5 | +0.4% | 6,400 |
| 2007/05/16 | 1,187.5 | 1,197.5 | 1,185 | 1,185 | -2.5 | -0.2% | 9,800 |
| 2007/05/15 | 1,200 | 1,207.5 | 1,187.5 | 1,187.5 | -12.5 | -1% | 13,200 |
| 2007/05/14 | 1,207.5 | 1,215 | 1,200 | 1,200 | -5 | -0.4% | 12,000 |
| 2007/05/11 | 1,202.5 | 1,212.5 | 1,197.5 | 1,205 | -5 | -0.4% | 12,200 |
| 2007/05/10 | 1,205 | 1,217.5 | 1,202.5 | 1,210 | +7.5 | +0.6% | 19,600 |
| 2007/05/09 | 1,205 | 1,210 | 1,202.5 | 1,202.5 | -10 | -0.8% | 11,200 |
| 2007/05/08 | 1,212.5 | 1,212.5 | 1,205 | 1,212.5 | ±0 | ±0% | 5,200 |
| 2007/05/07 | 1,205 | 1,212.5 | 1,205 | 1,212.5 | +10 | +0.8% | 10,000 |
| 2007/05/02 | 1,195 | 1,205 | 1,195 | 1,202.5 | +7.5 | +0.6% | 20,200 |
| 2007/05/01 | 1,215 | 1,217.5 | 1,195 | 1,195 | -15 | -1.2% | 15,800 |
| 2007/04/27 | 1,192.5 | 1,210 | 1,192.5 | 1,210 | +20 | +1.7% | 24,800 |
| 2007/04/26 | 1,200 | 1,200 | 1,187.5 | 1,190 | ±0 | ±0% | 26,800 |
| 2007/04/25 | 1,200 | 1,207.5 | 1,190 | 1,190 | -15 | -1.2% | 19,400 |
| 2007/04/24 | 1,202.5 | 1,210 | 1,200 | 1,205 | +2.5 | +0.2% | 11,800 |
| 2007/04/23 | 1,217.5 | 1,220 | 1,202.5 | 1,202.5 | ±0 | ±0% | 7,400 |
| 2007/04/20 | 1,202.5 | 1,217.5 | 1,200 | 1,202.5 | +2.5 | +0.2% | 5,200 |
| 2007/04/19 | 1,207.5 | 1,212.5 | 1,200 | 1,200 | -12.5 | -1% | 25,000 |
| 2007/04/18 | 1,207.5 | 1,232.5 | 1,207.5 | 1,212.5 | +7.5 | +0.6% | 15,600 |
| 2007/04/17 | 1,222.5 | 1,240 | 1,205 | 1,205 | -12.5 | -1% | 30,400 |
| 2007/04/16 | 1,235 | 1,237.5 | 1,217.5 | 1,217.5 | +10 | +0.8% | 11,400 |
| 2007/04/13 | 1,232.5 | 1,240 | 1,207.5 | 1,207.5 | -22.5 | -1.8% | 11,400 |
| 2007/04/12 | 1,232.5 | 1,232.5 | 1,225 | 1,230 | +5 | +0.4% | 13,800 |
| 2007/04/11 | 1,215 | 1,227.5 | 1,215 | 1,225 | +7.5 | +0.6% | 11,400 |
| 2007/04/10 | 1,225 | 1,227.5 | 1,215 | 1,217.5 | -10 | -0.8% | 12,600 |
| 2007/04/09 | 1,240 | 1,240 | 1,220 | 1,227.5 | +7.5 | +0.6% | 8,000 |
| 2007/04/06 | 1,227.5 | 1,235 | 1,220 | 1,220 | -5 | -0.4% | 6,000 |
| 2007/04/05 | 1,237.5 | 1,237.5 | 1,225 | 1,225 | -7.5 | -0.6% | 14,000 |
| 2007/04/04 | 1,235 | 1,237.5 | 1,227.5 | 1,232.5 | +17.5 | +1.4% | 14,600 |
| 2007/04/03 | 1,225 | 1,232.5 | 1,215 | 1,215 | +27.5 | +2.3% | 27,800 |
| 2007/04/02 | 1,257.5 | 1,257.5 | 1,187.5 | 1,187.5 | -55 | -4.4% | 38,600 |
| 2007/03/30 | 1,235 | 1,250 | 1,235 | 1,242.5 | ±0 | ±0% | 9,400 |
4401～
4450
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
