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 |
|---|---|---|---|---|---|---|---|
| 2005/08/23 | 1,205 | 1,207.5 | 1,197.5 | 1,200 | -2.5 | -0.2% | 62,800 |
| 2005/08/22 | 1,205 | 1,205 | 1,190 | 1,202.5 | +15 | +1.3% | 84,200 |
| 2005/08/19 | 1,185 | 1,195 | 1,177.5 | 1,187.5 | +10 | +0.8% | 49,000 |
| 2005/08/18 | 1,185 | 1,185 | 1,175 | 1,177.5 | ±0 | ±0% | 41,200 |
| 2005/08/17 | 1,180 | 1,187.5 | 1,177.5 | 1,177.5 | -2.5 | -0.2% | 46,000 |
| 2005/08/16 | 1,180 | 1,185 | 1,177.5 | 1,180 | +5 | +0.4% | 27,000 |
| 2005/08/15 | 1,170 | 1,182.5 | 1,170 | 1,175 | +5 | +0.4% | 41,800 |
| 2005/08/12 | 1,175 | 1,177.5 | 1,162.5 | 1,170 | +7.5 | +0.6% | 58,000 |
| 2005/08/11 | 1,172.5 | 1,172.5 | 1,160 | 1,162.5 | -7.5 | -0.6% | 70,600 |
| 2005/08/10 | 1,175 | 1,175 | 1,167.5 | 1,170 | +5 | +0.4% | 61,400 |
| 2005/08/09 | 1,157.5 | 1,165 | 1,155 | 1,165 | ±0 | ±0% | 253,200 |
| 2005/08/08 | 1,152.5 | 1,167.5 | 1,125 | 1,165 | +12.5 | +1.1% | 276,000 |
| 2005/08/05 | 1,160 | 1,162.5 | 1,152.5 | 1,152.5 | -7.5 | -0.6% | 249,600 |
| 2005/08/04 | 1,160 | 1,167.5 | 1,150 | 1,160 | -2.5 | -0.2% | 141,000 |
| 2005/08/03 | 1,160 | 1,170 | 1,150 | 1,162.5 | +2.5 | +0.2% | 91,600 |
| 2005/08/02 | 1,165 | 1,172.5 | 1,157.5 | 1,160 | -5 | -0.4% | 70,200 |
| 2005/08/01 | 1,172.5 | 1,180 | 1,165 | 1,165 | -10 | -0.9% | 64,800 |
| 2005/07/29 | 1,160 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 79,200 |
| 2005/07/28 | 1,182.5 | 1,195 | 1,160 | 1,165 | -12.5 | -1.1% | 123,600 |
| 2005/07/27 | 1,170 | 1,182.5 | 1,170 | 1,177.5 | +12.5 | +1.1% | 70,800 |
| 2005/07/26 | 1,155 | 1,165 | 1,147.5 | 1,165 | +12.5 | +1.1% | 76,600 |
| 2005/07/25 | 1,145 | 1,160 | 1,145 | 1,152.5 | +10 | +0.9% | 198,800 |
| 2005/07/22 | 1,142.5 | 1,150 | 1,132.5 | 1,142.5 | +5 | +0.4% | 73,200 |
| 2005/07/21 | 1,147.5 | 1,147.5 | 1,125 | 1,137.5 | -12.5 | -1.1% | 184,200 |
| 2005/07/20 | 1,105 | 1,152.5 | 1,105 | 1,150 | +52.5 | +4.8% | 269,400 |
| 2005/07/19 | 1,102.5 | 1,102.5 | 1,097.5 | 1,097.5 | -5 | -0.5% | 42,200 |
| 2005/07/15 | 1,117.5 | 1,117.5 | 1,092.5 | 1,102.5 | -7.5 | -0.7% | 95,200 |
| 2005/07/14 | 1,070 | 1,132.5 | 1,070 | 1,110 | +45 | +4.2% | 203,200 |
| 2005/07/13 | 1,057.5 | 1,065 | 1,052.5 | 1,065 | +25 | +2.4% | 99,200 |
| 2005/07/12 | 1,062.5 | 1,062.5 | 1,040 | 1,040 | +35 | +3.5% | 203,200 |
| 2005/07/11 | 1,002.5 | 1,007.5 | 1,002.5 | 1,005 | +5 | +0.5% | 31,600 |
| 2005/07/08 | 1,000 | 1,010 | 999.5 | 1,000 | ±0 | ±0% | 32,000 |
| 2005/07/07 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 27,800 |
| 2005/07/06 | 1,000 | 1,012.5 | 997 | 1,012.5 | +17 | +1.7% | 53,200 |
| 2005/07/05 | 1,002.5 | 1,007.5 | 993.5 | 995.5 | -27 | -2.6% | 121,400 |
| 2005/07/04 | 1,027.5 | 1,030 | 1,017.5 | 1,022.5 | -15 | -1.4% | 22,000 |
| 2005/07/01 | 1,002.5 | 1,037.5 | 997.5 | 1,037.5 | +37.5 | +3.8% | 119,400 |
| 2005/06/30 | 992 | 1,012.5 | 990 | 1,000 | +8 | +0.8% | 143,800 |
| 2005/06/29 | 992.5 | 995 | 990 | 992 | ±0 | ±0% | 128,200 |
| 2005/06/28 | 999.5 | 1,000 | 990.5 | 992 | -1.5 | -0.2% | 73,200 |
| 2005/06/27 | 999.5 | 1,005 | 990.5 | 993.5 | -6 | -0.6% | 54,400 |
| 2005/06/24 | 997.5 | 1,000 | 994.5 | 999.5 | +2 | +0.2% | 72,800 |
| 2005/06/23 | 999 | 1,000 | 997 | 997.5 | -1 | -0.1% | 54,200 |
| 2005/06/22 | 1,005 | 1,005 | 998.5 | 998.5 | -1.5 | -0.2% | 154,400 |
| 2005/06/21 | 1,005 | 1,007.5 | 998 | 1,000 | ±0 | ±0% | 136,000 |
| 2005/06/20 | 1,005 | 1,007.5 | 999.5 | 1,000 | ±0 | ±0% | 121,800 |
| 2005/06/17 | 1,000 | 1,007.5 | 1,000 | 1,000 | +0.5 | +0.1% | 82,400 |
| 2005/06/16 | 999 | 1,005 | 998 | 999.5 | +1 | +0.1% | 72,400 |
| 2005/06/15 | 997.5 | 1,005 | 997.5 | 998.5 | +1.5 | +0.2% | 60,200 |
| 2005/06/14 | 1,005 | 1,005 | 996 | 997 | -8 | -0.8% | 34,000 |
4901～
4950
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% | 9.99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 | 1.31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
