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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 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 |
| 2007/08/22 | 1,075 | 1,080 | 1,070 | 1,072.5 | ±0 | ±0% | 36,600 |
| 2007/08/21 | 1,072.5 | 1,082.5 | 1,067.5 | 1,072.5 | +2.5 | +0.2% | 51,200 |
| 2007/08/20 | 1,082.5 | 1,087.5 | 1,065 | 1,070 | +5 | +0.5% | 65,600 |
| 2007/08/17 | 1,075 | 1,080 | 1,065 | 1,065 | -22.5 | -2.1% | 63,000 |
| 2007/08/16 | 1,100 | 1,112.5 | 1,065 | 1,087.5 | -32.5 | -2.9% | 65,600 |
| 2007/08/15 | 1,125 | 1,130 | 1,120 | 1,120 | -17.5 | -1.5% | 41,600 |
| 2007/08/14 | 1,127.5 | 1,137.5 | 1,125 | 1,137.5 | +5 | +0.4% | 27,000 |
| 2007/08/13 | 1,137.5 | 1,140 | 1,130 | 1,132.5 | -15 | -1.3% | 51,800 |
| 2007/08/10 | 1,137.5 | 1,147.5 | 1,130 | 1,147.5 | -5 | -0.4% | 69,800 |
| 2007/08/09 | 1,152.5 | 1,167.5 | 1,147.5 | 1,152.5 | +2.5 | +0.2% | 65,600 |
| 2007/08/08 | 1,152.5 | 1,160 | 1,147.5 | 1,150 | -2.5 | -0.2% | 47,600 |
| 2007/08/07 | 1,172.5 | 1,172.5 | 1,152.5 | 1,152.5 | -17.5 | -1.5% | 57,800 |
| 2007/08/06 | 1,155 | 1,170 | 1,155 | 1,170 | +7.5 | +0.6% | 35,800 |
| 2007/08/03 | 1,170 | 1,170 | 1,152.5 | 1,162.5 | -12.5 | -1.1% | 52,600 |
| 2007/08/02 | 1,177.5 | 1,177.5 | 1,160 | 1,175 | +20 | +1.7% | 29,400 |
| 2007/08/01 | 1,160 | 1,162.5 | 1,155 | 1,155 | -2.5 | -0.2% | 27,200 |
| 2007/07/31 | 1,147.5 | 1,157.5 | 1,142.5 | 1,157.5 | +12.5 | +1.1% | 36,000 |
| 2007/07/30 | 1,140 | 1,147.5 | 1,125 | 1,145 | ±0 | ±0% | 37,800 |
| 2007/07/27 | 1,162.5 | 1,162.5 | 1,140 | 1,145 | -20 | -1.7% | 93,800 |
| 2007/07/26 | 1,175 | 1,175 | 1,165 | 1,165 | -7.5 | -0.6% | 15,600 |
| 2007/07/25 | 1,167.5 | 1,175 | 1,165 | 1,172.5 | +5 | +0.4% | 25,000 |
| 2007/07/24 | 1,165 | 1,170 | 1,160 | 1,167.5 | +5 | +0.4% | 24,200 |
| 2007/07/23 | 1,175 | 1,175 | 1,160 | 1,162.5 | -7.5 | -0.6% | 35,800 |
| 2007/07/20 | 1,177.5 | 1,180 | 1,167.5 | 1,170 | ±0 | ±0% | 30,800 |
| 2007/07/19 | 1,177.5 | 1,177.5 | 1,165 | 1,170 | +5 | +0.4% | 36,200 |
| 2007/07/18 | 1,180 | 1,180 | 1,160 | 1,165 | -12.5 | -1.1% | 43,800 |
| 2007/07/17 | 1,190 | 1,200 | 1,175 | 1,177.5 | -12.5 | -1.1% | 29,200 |
| 2007/07/13 | 1,205 | 1,210 | 1,187.5 | 1,190 | -15 | -1.2% | 54,400 |
| 2007/07/12 | 1,195 | 1,205 | 1,195 | 1,205 | +12.5 | +1% | 16,800 |
| 2007/07/11 | 1,195 | 1,197.5 | 1,187.5 | 1,192.5 | -10 | -0.8% | 28,000 |
| 2007/07/10 | 1,207.5 | 1,210 | 1,190 | 1,202.5 | -10 | -0.8% | 42,000 |
| 2007/07/09 | 1,217.5 | 1,217.5 | 1,207.5 | 1,212.5 | +5 | +0.4% | 17,600 |
| 2007/07/06 | 1,220 | 1,220 | 1,190 | 1,207.5 | -10 | -0.8% | 60,000 |
| 2007/07/05 | 1,215 | 1,220 | 1,212.5 | 1,217.5 | +12.5 | +1% | 25,000 |
| 2007/07/04 | 1,205 | 1,215 | 1,202.5 | 1,205 | +10 | +0.8% | 24,400 |
| 2007/07/03 | 1,192.5 | 1,197.5 | 1,180 | 1,195 | +2.5 | +0.2% | 35,200 |
| 2007/07/02 | 1,202.5 | 1,210 | 1,185 | 1,192.5 | +2.5 | +0.2% | 64,200 |
| 2007/06/29 | 1,177.5 | 1,190 | 1,177.5 | 1,190 | +15 | +1.3% | 19,400 |
| 2007/06/28 | 1,170 | 1,182.5 | 1,162.5 | 1,175 | +15 | +1.3% | 44,800 |
| 2007/06/27 | 1,162.5 | 1,167.5 | 1,155 | 1,160 | ±0 | ±0% | 21,200 |
| 2007/06/26 | 1,167.5 | 1,170 | 1,157.5 | 1,160 | -2.5 | -0.2% | 25,000 |
| 2007/06/25 | 1,170 | 1,177.5 | 1,160 | 1,162.5 | -2.5 | -0.2% | 33,200 |
| 2007/06/22 | 1,180 | 1,180 | 1,162.5 | 1,165 | -22.5 | -1.9% | 50,600 |
4401～
4450
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% | 9.98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 | 1.32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
