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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,042.5 | 1,045 | 1,030 | 1,030 | -10 | -1% | 31,400 |
| 2005/06/01 | 1,042.5 | 1,042.5 | 1,035 | 1,040 | ±0 | ±0% | 32,400 |
| 2005/05/31 | 1,040 | 1,040 | 1,032.5 | 1,040 | ±0 | ±0% | 25,600 |
| 2005/05/30 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 53,800 |
| 2005/05/27 | 1,065 | 1,065 | 1,045 | 1,050 | -15 | -1.4% | 20,400 |
| 2005/05/26 | 1,070 | 1,080 | 1,045 | 1,065 | -5 | -0.5% | 25,000 |
| 2005/05/25 | 1,067.5 | 1,080 | 1,052.5 | 1,070 | -10 | -0.9% | 30,400 |
| 2005/05/24 | 1,082.5 | 1,082.5 | 1,045 | 1,080 | -2.5 | -0.2% | 19,600 |
| 2005/05/23 | 1,080 | 1,082.5 | 1,072.5 | 1,082.5 | +2.5 | +0.2% | 31,200 |
| 2005/05/20 | 1,070 | 1,085 | 1,070 | 1,080 | +5 | +0.5% | 15,200 |
| 2005/05/19 | 1,075 | 1,080 | 1,075 | 1,075 | ±0 | ±0% | 15,400 |
| 2005/05/18 | 1,075 | 1,077.5 | 1,070 | 1,075 | -7.5 | -0.7% | 11,600 |
| 2005/05/17 | 1,085 | 1,090 | 1,082.5 | 1,082.5 | -2.5 | -0.2% | 17,800 |
| 2005/05/16 | 1,085 | 1,095 | 1,085 | 1,085 | ±0 | ±0% | 12,600 |
| 2005/05/13 | 1,082.5 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 8,800 |
| 2005/05/12 | 1,082.5 | 1,090 | 1,075 | 1,085 | +2.5 | +0.2% | 12,000 |
| 2005/05/11 | 1,085 | 1,085 | 1,062.5 | 1,082.5 | -2.5 | -0.2% | 36,600 |
| 2005/05/10 | 1,085 | 1,087.5 | 1,077.5 | 1,085 | ±0 | ±0% | 20,400 |
| 2005/05/09 | 1,085 | 1,087.5 | 1,080 | 1,085 | ±0 | ±0% | 29,800 |
| 2005/05/06 | 1,080 | 1,100 | 1,072.5 | 1,085 | +15 | +1.4% | 40,800 |
| 2005/05/02 | 1,072.5 | 1,077.5 | 1,070 | 1,070 | +2.5 | +0.2% | 21,000 |
| 2005/04/28 | 1,075 | 1,075 | 1,060 | 1,067.5 | -7.5 | -0.7% | 34,400 |
| 2005/04/27 | 1,070 | 1,075 | 1,070 | 1,075 | +7.5 | +0.7% | 19,800 |
| 2005/04/26 | 1,070 | 1,070 | 1,062.5 | 1,067.5 | ±0 | ±0% | 23,600 |
| 2005/04/25 | 1,065 | 1,070 | 1,055 | 1,067.5 | +7.5 | +0.7% | 47,000 |
| 2005/04/22 | 1,075 | 1,075 | 1,050 | 1,060 | ±0 | ±0% | 51,200 |
| 2005/04/21 | 1,070 | 1,070 | 1,045 | 1,060 | -10 | -0.9% | 79,400 |
| 2005/04/20 | 1,072.5 | 1,075 | 1,065 | 1,070 | +27.5 | +2.6% | 33,800 |
| 2005/04/19 | 1,045 | 1,060 | 1,040 | 1,042.5 | -22.5 | -2.1% | 59,600 |
| 2005/04/18 | 1,065 | 1,072.5 | 1,040 | 1,065 | ±0 | ±0% | 76,600 |
| 2005/04/15 | 1,065 | 1,065 | 1,052.5 | 1,065 | +2.5 | +0.2% | 54,600 |
| 2005/04/14 | 1,067.5 | 1,067.5 | 1,050 | 1,062.5 | -15 | -1.4% | 20,200 |
| 2005/04/13 | 1,082.5 | 1,082.5 | 1,065 | 1,077.5 | -2.5 | -0.2% | 38,200 |
| 2005/04/12 | 1,080 | 1,080 | 1,025 | 1,080 | -5 | -0.5% | 51,600 |
| 2005/04/11 | 1,080 | 1,085 | 1,070 | 1,085 | +7.5 | +0.7% | 53,800 |
| 2005/04/08 | 1,077.5 | 1,085 | 1,075 | 1,077.5 | +2.5 | +0.2% | 35,400 |
| 2005/04/07 | 1,075 | 1,082.5 | 1,075 | 1,075 | ±0 | ±0% | 35,000 |
| 2005/04/06 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 46,400 |
| 2005/04/05 | 1,042.5 | 1,067.5 | 1,042.5 | 1,060 | +17.5 | +1.7% | 95,600 |
| 2005/04/04 | 1,040 | 1,042.5 | 1,040 | 1,042.5 | +2.5 | +0.2% | 24,000 |
| 2005/04/01 | 1,042.5 | 1,042.5 | 1,030 | 1,040 | -5 | -0.5% | 33,400 |
| 2005/03/31 | 1,027.5 | 1,045 | 1,015 | 1,045 | +15 | +1.5% | 34,000 |
| 2005/03/30 | 1,020 | 1,030 | 1,012.5 | 1,030 | +7.5 | +0.7% | 53,000 |
| 2005/03/29 | 1,025 | 1,032.5 | 1,020 | 1,022.5 | -2.5 | -0.2% | 70,400 |
| 2005/03/28 | 1,025 | 1,030 | 1,025 | 1,025 | ±0 | ±0% | 23,400 |
| 2005/03/25 | 1,012.5 | 1,027.5 | 1,005 | 1,025 | ±0 | ±0% | 45,400 |
| 2005/03/24 | 1,025 | 1,027.5 | 1,005 | 1,025 | +2.5 | +0.2% | 100,200 |
| 2005/03/23 | 1,025 | 1,032.5 | 1,000 | 1,022.5 | ±0 | ±0% | 123,400 |
| 2005/03/22 | 1,017.5 | 1,025 | 1,017.5 | 1,022.5 | ±0 | ±0% | 75,400 |
| 2005/03/18 | 1,022.5 | 1,030 | 1,022.5 | 1,022.5 | ±0 | ±0% | 22,800 |
4901～
4950
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
