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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 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 |
| 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 |
4501～
4550
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
