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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 1,160 | 1,165 | 1,158 | 1,160 | -7 | -0.6% | 18,000 |
| 2011/07/13 | 1,136 | 1,167 | 1,136 | 1,167 | +45 | +4% | 60,400 |
| 2011/07/12 | 1,198.5 | 1,198.5 | 1,116.5 | 1,122 | -67.5 | -5.7% | 58,400 |
| 2011/07/11 | 1,177.5 | 1,191 | 1,177.5 | 1,189.5 | +2 | +0.2% | 18,000 |
| 2011/07/08 | 1,195 | 1,196 | 1,186 | 1,187.5 | -1 | -0.1% | 43,200 |
| 2011/07/07 | 1,195 | 1,195 | 1,175 | 1,188.5 | -6.5 | -0.5% | 37,400 |
| 2011/07/06 | 1,175 | 1,195 | 1,175 | 1,195 | +28.5 | +2.4% | 54,800 |
| 2011/07/05 | 1,180.5 | 1,182.5 | 1,161 | 1,166.5 | -13 | -1.1% | 30,000 |
| 2011/07/04 | 1,177.5 | 1,184.5 | 1,174.5 | 1,179.5 | +4 | +0.3% | 19,600 |
| 2011/07/01 | 1,175 | 1,183 | 1,173 | 1,175.5 | +0.5 | ±0% | 29,200 |
| 2011/06/30 | 1,175 | 1,175 | 1,150 | 1,175 | ±0 | ±0% | 15,600 |
| 2011/06/29 | 1,155 | 1,175 | 1,145.5 | 1,175 | +25.5 | +2.2% | 22,400 |
| 2011/06/28 | 1,139.5 | 1,150 | 1,125 | 1,149.5 | +7 | +0.6% | 15,800 |
| 2011/06/27 | 1,131.5 | 1,142.5 | 1,102.5 | 1,142.5 | +11 | +1% | 23,400 |
| 2011/06/24 | 1,141 | 1,150.5 | 1,125 | 1,131.5 | -19 | -1.7% | 10,400 |
| 2011/06/23 | 1,136.5 | 1,154 | 1,136 | 1,150.5 | +22 | +1.9% | 58,400 |
| 2011/06/22 | 1,117.5 | 1,132 | 1,117.5 | 1,128.5 | +11.5 | +1% | 52,400 |
| 2011/06/21 | 1,085 | 1,119.5 | 1,077.5 | 1,117 | +46.5 | +4.3% | 20,200 |
| 2011/06/20 | 1,063.5 | 1,080 | 1,060 | 1,070.5 | +20 | +1.9% | 7,600 |
| 2011/06/17 | 1,075.5 | 1,075.5 | 1,050.5 | 1,050.5 | -11.5 | -1.1% | 12,400 |
| 2011/06/16 | 1,077.5 | 1,077.5 | 1,062 | 1,062 | -15 | -1.4% | 5,800 |
| 2011/06/15 | 1,075 | 1,080 | 1,074 | 1,077 | +2.5 | +0.2% | 4,600 |
| 2011/06/14 | 1,067.5 | 1,080 | 1,067.5 | 1,074.5 | +6.5 | +0.6% | 6,800 |
| 2011/06/13 | 1,060 | 1,084 | 1,059.5 | 1,068 | -3.5 | -0.3% | 19,400 |
| 2011/06/10 | 1,076 | 1,077 | 1,066.5 | 1,071.5 | +13 | +1.2% | 34,800 |
| 2011/06/09 | 1,069.5 | 1,069.5 | 1,057.5 | 1,058.5 | -11.5 | -1.1% | 10,800 |
| 2011/06/08 | 1,075 | 1,076.5 | 1,068 | 1,070 | -8 | -0.7% | 11,400 |
| 2011/06/07 | 1,074.5 | 1,082 | 1,072.5 | 1,078 | +3.5 | +0.3% | 9,800 |
| 2011/06/06 | 1,085 | 1,085 | 1,074.5 | 1,074.5 | +8 | +0.8% | 4,400 |
| 2011/06/03 | 1,080.5 | 1,089.5 | 1,066.5 | 1,066.5 | -33 | -3% | 20,200 |
| 2011/06/02 | 1,077.5 | 1,100 | 1,077 | 1,099.5 | -2.5 | -0.2% | 8,200 |
| 2011/06/01 | 1,110 | 1,110 | 1,094.5 | 1,102 | -3 | -0.3% | 4,600 |
| 2011/05/31 | 1,100 | 1,105 | 1,096.5 | 1,105 | +26 | +2.4% | 11,200 |
| 2011/05/30 | 1,084.5 | 1,084.5 | 1,065 | 1,079 | +6.5 | +0.6% | 8,200 |
| 2011/05/27 | 1,085 | 1,091 | 1,072.5 | 1,072.5 | -22 | -2% | 14,600 |
| 2011/05/26 | 1,115 | 1,115 | 1,091 | 1,094.5 | -19.5 | -1.8% | 9,000 |
| 2011/05/25 | 1,116.5 | 1,116.5 | 1,110 | 1,114 | -11 | -1% | 6,000 |
| 2011/05/24 | 1,112.5 | 1,125 | 1,107.5 | 1,125 | +11.5 | +1% | 14,200 |
| 2011/05/23 | 1,100.5 | 1,122 | 1,100.5 | 1,113.5 | -5 | -0.4% | 6,400 |
| 2011/05/20 | 1,127 | 1,127 | 1,111 | 1,118.5 | +0.5 | ±0% | 11,400 |
| 2011/05/19 | 1,130 | 1,130 | 1,116.5 | 1,118 | -6.5 | -0.6% | 15,400 |
| 2011/05/18 | 1,122.5 | 1,127 | 1,117.5 | 1,124.5 | +20.5 | +1.9% | 29,000 |
| 2011/05/17 | 1,122.5 | 1,122.5 | 1,104 | 1,104 | -10.5 | -0.9% | 6,000 |
| 2011/05/16 | 1,113.5 | 1,115.5 | 1,097 | 1,114.5 | +13 | +1.2% | 7,400 |
| 2011/05/13 | 1,105 | 1,112.5 | 1,093.5 | 1,101.5 | -4.5 | -0.4% | 29,600 |
| 2011/05/12 | 1,105 | 1,119.5 | 1,098 | 1,106 | -16.5 | -1.5% | 12,400 |
| 2011/05/11 | 1,107 | 1,122.5 | 1,107 | 1,122.5 | +17.5 | +1.6% | 28,800 |
| 2011/05/10 | 1,082 | 1,111 | 1,082 | 1,105 | +13 | +1.2% | 19,600 |
| 2011/05/09 | 1,114 | 1,114 | 1,083.5 | 1,092 | -19.5 | -1.8% | 17,800 |
| 2011/05/06 | 1,100.5 | 1,112.5 | 1,093.5 | 1,111.5 | +12.5 | +1.1% | 32,800 |
3401～
3450
件表示中 / 5836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 | 192,500円 | +6.6% | +2.5% | 3.12% | 20.35倍 | 1.44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 | 620,000円 | +15.8% | +9.3% | 1.45% | 22.48倍 | 1.22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 | 406,500円 | -0.2% | -9.1% | 1.48% | 22.84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 |
| バイタルＫＳＫ | 124,900円 | +3.3% | -13.9% | 5.44% | 8.37倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマエＧＨＤ | 233,000円 | +5.3% | +13.8% | 3.00% | 6.46倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
