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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,315 | 1,320 | 1,305 | 1,315 | +12.5 | +1% | 29,800 |
| 2006/08/16 | 1,290 | 1,302.5 | 1,290 | 1,302.5 | +10 | +0.8% | 28,600 |
| 2006/08/15 | 1,290 | 1,307.5 | 1,275 | 1,292.5 | +10 | +0.8% | 38,400 |
| 2006/08/14 | 1,282.5 | 1,290 | 1,275 | 1,282.5 | +2.5 | +0.2% | 15,800 |
| 2006/08/11 | 1,280 | 1,292.5 | 1,272.5 | 1,280 | ±0 | ±0% | 17,800 |
| 2006/08/10 | 1,295 | 1,295 | 1,275 | 1,280 | +2.5 | +0.2% | 22,400 |
| 2006/08/09 | 1,257.5 | 1,277.5 | 1,235 | 1,277.5 | +40 | +3.2% | 32,200 |
| 2006/08/08 | 1,240 | 1,240 | 1,232.5 | 1,237.5 | +10 | +0.8% | 18,400 |
| 2006/08/07 | 1,242.5 | 1,242.5 | 1,227.5 | 1,227.5 | +5 | +0.4% | 39,200 |
| 2006/08/04 | 1,230 | 1,230 | 1,217.5 | 1,222.5 | ±0 | ±0% | 24,400 |
| 2006/08/03 | 1,235 | 1,235 | 1,222.5 | 1,222.5 | -12.5 | -1% | 30,600 |
| 2006/08/02 | 1,222.5 | 1,237.5 | 1,222.5 | 1,235 | +7.5 | +0.6% | 33,200 |
| 2006/08/01 | 1,227.5 | 1,230 | 1,220 | 1,227.5 | +7.5 | +0.6% | 24,200 |
| 2006/07/31 | 1,232.5 | 1,232.5 | 1,210 | 1,220 | -2.5 | -0.2% | 36,600 |
| 2006/07/28 | 1,215 | 1,225 | 1,215 | 1,222.5 | +7.5 | +0.6% | 23,000 |
| 2006/07/27 | 1,207.5 | 1,215 | 1,200 | 1,215 | +12.5 | +1% | 59,400 |
| 2006/07/26 | 1,217.5 | 1,225 | 1,202.5 | 1,202.5 | -15 | -1.2% | 44,600 |
| 2006/07/25 | 1,225 | 1,242.5 | 1,215 | 1,217.5 | -5 | -0.4% | 24,000 |
| 2006/07/24 | 1,220 | 1,225 | 1,212.5 | 1,222.5 | -2.5 | -0.2% | 10,600 |
| 2006/07/21 | 1,230 | 1,232.5 | 1,210 | 1,225 | -25 | -2% | 28,800 |
| 2006/07/20 | 1,240 | 1,250 | 1,232.5 | 1,250 | +30 | +2.5% | 19,600 |
| 2006/07/19 | 1,252.5 | 1,270 | 1,205 | 1,220 | -52.5 | -4.1% | 46,600 |
| 2006/07/18 | 1,280 | 1,280 | 1,250 | 1,272.5 | -5 | -0.4% | 22,600 |
| 2006/07/14 | 1,280 | 1,290 | 1,272.5 | 1,277.5 | +5 | +0.4% | 36,600 |
| 2006/07/13 | 1,262.5 | 1,285 | 1,262.5 | 1,272.5 | -7.5 | -0.6% | 40,200 |
| 2006/07/12 | 1,282.5 | 1,300 | 1,277.5 | 1,280 | -15 | -1.2% | 25,600 |
| 2006/07/11 | 1,282.5 | 1,300 | 1,280 | 1,295 | +12.5 | +1% | 45,800 |
| 2006/07/10 | 1,285 | 1,292.5 | 1,282.5 | 1,282.5 | -15 | -1.2% | 30,600 |
| 2006/07/07 | 1,290 | 1,302.5 | 1,290 | 1,297.5 | +12.5 | +1% | 37,600 |
| 2006/07/06 | 1,280 | 1,287.5 | 1,275 | 1,285 | -2.5 | -0.2% | 43,400 |
| 2006/07/05 | 1,300 | 1,300 | 1,280 | 1,287.5 | +7.5 | +0.6% | 15,400 |
| 2006/07/04 | 1,280 | 1,285 | 1,275 | 1,280 | +7.5 | +0.6% | 22,000 |
| 2006/07/03 | 1,280 | 1,282.5 | 1,270 | 1,272.5 | -17.5 | -1.4% | 34,600 |
| 2006/06/30 | 1,285 | 1,320 | 1,285 | 1,290 | +7.5 | +0.6% | 18,400 |
| 2006/06/29 | 1,280 | 1,302.5 | 1,277.5 | 1,282.5 | ±0 | ±0% | 42,200 |
| 2006/06/28 | 1,275 | 1,290 | 1,275 | 1,282.5 | -25 | -1.9% | 24,600 |
| 2006/06/27 | 1,302.5 | 1,307.5 | 1,292.5 | 1,307.5 | +5 | +0.4% | 12,200 |
| 2006/06/26 | 1,277.5 | 1,302.5 | 1,277.5 | 1,302.5 | +25 | +2% | 10,600 |
| 2006/06/23 | 1,307.5 | 1,307.5 | 1,270 | 1,277.5 | ±0 | ±0% | 13,000 |
| 2006/06/22 | 1,265 | 1,297.5 | 1,262.5 | 1,277.5 | +15 | +1.2% | 26,400 |
| 2006/06/21 | 1,292.5 | 1,297.5 | 1,260 | 1,262.5 | -35 | -2.7% | 15,000 |
| 2006/06/20 | 1,275 | 1,315 | 1,275 | 1,297.5 | +30 | +2.4% | 23,600 |
| 2006/06/19 | 1,315 | 1,320 | 1,262.5 | 1,267.5 | -12.5 | -1% | 8,600 |
| 2006/06/16 | 1,290 | 1,302.5 | 1,275 | 1,280 | +25 | +2% | 20,800 |
| 2006/06/15 | 1,250 | 1,270 | 1,245 | 1,255 | +2.5 | +0.2% | 47,600 |
| 2006/06/14 | 1,237.5 | 1,265 | 1,195 | 1,252.5 | -5 | -0.4% | 27,000 |
| 2006/06/13 | 1,207.5 | 1,257.5 | 1,207.5 | 1,257.5 | +12.5 | +1% | 32,400 |
| 2006/06/12 | 1,225 | 1,260 | 1,215 | 1,245 | +5 | +0.4% | 23,600 |
| 2006/06/09 | 1,255 | 1,260 | 1,202.5 | 1,240 | +85 | +7.4% | 56,400 |
| 2006/06/08 | 1,252.5 | 1,252.5 | 1,145 | 1,155 | -100 | -8% | 60,400 |
4601～
4650
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
