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 |
|---|---|---|---|---|---|---|---|
| 2007/03/29 | 1,250 | 1,250 | 1,217.5 | 1,242.5 | +10 | +0.8% | 13,600 |
| 2007/03/28 | 1,227.5 | 1,250 | 1,225 | 1,232.5 | +5 | +0.4% | 15,600 |
| 2007/03/27 | 1,252.5 | 1,252.5 | 1,215 | 1,227.5 | -22.5 | -1.8% | 21,000 |
| 2007/03/26 | 1,240 | 1,255 | 1,227.5 | 1,250 | +10 | +0.8% | 26,000 |
| 2007/03/23 | 1,230 | 1,242.5 | 1,227.5 | 1,240 | -2.5 | -0.2% | 19,400 |
| 2007/03/22 | 1,255 | 1,262.5 | 1,240 | 1,242.5 | -12.5 | -1% | 35,200 |
| 2007/03/20 | 1,285 | 1,285 | 1,255 | 1,255 | -15 | -1.2% | 25,800 |
| 2007/03/19 | 1,270 | 1,277.5 | 1,260 | 1,270 | +20 | +1.6% | 19,400 |
| 2007/03/16 | 1,275 | 1,285 | 1,245 | 1,250 | -17.5 | -1.4% | 21,600 |
| 2007/03/15 | 1,245 | 1,275 | 1,240 | 1,267.5 | +27.5 | +2.2% | 13,400 |
| 2007/03/14 | 1,245 | 1,260 | 1,227.5 | 1,240 | -17.5 | -1.4% | 34,200 |
| 2007/03/13 | 1,272.5 | 1,275 | 1,255 | 1,257.5 | -17.5 | -1.4% | 30,200 |
| 2007/03/12 | 1,262.5 | 1,275 | 1,262.5 | 1,275 | -2.5 | -0.2% | 12,800 |
| 2007/03/09 | 1,277.5 | 1,290 | 1,270 | 1,277.5 | +2.5 | +0.2% | 65,800 |
| 2007/03/08 | 1,230 | 1,275 | 1,230 | 1,275 | +37.5 | +3% | 17,000 |
| 2007/03/07 | 1,262.5 | 1,285 | 1,237.5 | 1,237.5 | -25 | -2% | 49,600 |
| 2007/03/06 | 1,255 | 1,272.5 | 1,255 | 1,262.5 | -5 | -0.4% | 13,600 |
| 2007/03/05 | 1,282.5 | 1,300 | 1,265 | 1,267.5 | -15 | -1.2% | 28,600 |
| 2007/03/02 | 1,295 | 1,300 | 1,277.5 | 1,282.5 | +7.5 | +0.6% | 29,000 |
| 2007/03/01 | 1,287.5 | 1,307.5 | 1,275 | 1,275 | -22.5 | -1.7% | 63,000 |
| 2007/02/28 | 1,265 | 1,302.5 | 1,265 | 1,297.5 | -40 | -3% | 37,800 |
| 2007/02/27 | 1,355 | 1,360 | 1,337.5 | 1,337.5 | -17.5 | -1.3% | 17,000 |
| 2007/02/26 | 1,352.5 | 1,377.5 | 1,352.5 | 1,355 | +5 | +0.4% | 18,200 |
| 2007/02/23 | 1,340 | 1,350 | 1,337.5 | 1,350 | +5 | +0.4% | 68,600 |
| 2007/02/22 | 1,350 | 1,355 | 1,340 | 1,345 | -25 | -1.8% | 36,400 |
| 2007/02/21 | 1,315 | 1,380 | 1,312.5 | 1,370 | +62.5 | +4.8% | 68,400 |
| 2007/02/20 | 1,310 | 1,310 | 1,295 | 1,307.5 | -5 | -0.4% | 9,400 |
| 2007/02/19 | 1,290 | 1,312.5 | 1,290 | 1,312.5 | +22.5 | +1.7% | 26,000 |
| 2007/02/16 | 1,312.5 | 1,315 | 1,285 | 1,290 | -5 | -0.4% | 25,400 |
| 2007/02/15 | 1,290 | 1,302.5 | 1,285 | 1,295 | +2.5 | +0.2% | 34,600 |
| 2007/02/14 | 1,295 | 1,302.5 | 1,290 | 1,292.5 | -10 | -0.8% | 20,400 |
| 2007/02/13 | 1,312.5 | 1,315 | 1,292.5 | 1,302.5 | ±0 | ±0% | 9,800 |
| 2007/02/09 | 1,285 | 1,315 | 1,285 | 1,302.5 | +20 | +1.6% | 18,400 |
| 2007/02/08 | 1,302.5 | 1,305 | 1,280 | 1,282.5 | ±0 | ±0% | 17,800 |
| 2007/02/07 | 1,317.5 | 1,317.5 | 1,282.5 | 1,282.5 | -35 | -2.7% | 21,400 |
| 2007/02/06 | 1,300 | 1,345 | 1,297.5 | 1,317.5 | +35 | +2.7% | 56,800 |
| 2007/02/05 | 1,287.5 | 1,295 | 1,282.5 | 1,282.5 | -5 | -0.4% | 32,000 |
| 2007/02/02 | 1,295 | 1,300 | 1,287.5 | 1,287.5 | -7.5 | -0.6% | 13,400 |
| 2007/02/01 | 1,287.5 | 1,297.5 | 1,282.5 | 1,295 | +32.5 | +2.6% | 37,600 |
| 2007/01/31 | 1,277.5 | 1,285 | 1,262.5 | 1,262.5 | -15 | -1.2% | 34,000 |
| 2007/01/30 | 1,272.5 | 1,290 | 1,267.5 | 1,277.5 | +25 | +2% | 46,600 |
| 2007/01/29 | 1,267.5 | 1,267.5 | 1,247.5 | 1,252.5 | -2.5 | -0.2% | 18,600 |
| 2007/01/26 | 1,247.5 | 1,262.5 | 1,245 | 1,255 | +7.5 | +0.6% | 10,400 |
| 2007/01/25 | 1,275 | 1,275 | 1,247.5 | 1,247.5 | -27.5 | -2.2% | 21,600 |
| 2007/01/24 | 1,280 | 1,280 | 1,265 | 1,275 | -5 | -0.4% | 12,000 |
| 2007/01/23 | 1,277.5 | 1,280 | 1,260 | 1,280 | +7.5 | +0.6% | 21,000 |
| 2007/01/22 | 1,282.5 | 1,282.5 | 1,250 | 1,272.5 | +7.5 | +0.6% | 17,400 |
| 2007/01/19 | 1,272.5 | 1,272.5 | 1,252.5 | 1,265 | +10 | +0.8% | 15,800 |
| 2007/01/18 | 1,270 | 1,270 | 1,252.5 | 1,255 | +2.5 | +0.2% | 15,000 |
| 2007/01/17 | 1,262.5 | 1,262.5 | 1,240 | 1,252.5 | -15 | -1.2% | 21,000 |
4451～
4500
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
