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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 995.5 | 999 | 986.5 | 988.5 | +13 | +1.3% | 45,200 |
| 2010/12/01 | 974.5 | 980.5 | 974.5 | 975.5 | +1 | +0.1% | 9,200 |
| 2010/11/30 | 975.5 | 977.5 | 974.5 | 974.5 | -0.5 | -0.1% | 24,600 |
| 2010/11/29 | 990 | 1,000 | 975 | 975 | -6.5 | -0.7% | 23,800 |
| 2010/11/26 | 980 | 987 | 979 | 981.5 | +4.5 | +0.5% | 26,000 |
| 2010/11/25 | 980 | 982 | 977 | 977 | +2 | +0.2% | 11,000 |
| 2010/11/24 | 955 | 979.5 | 955 | 975 | +1.5 | +0.2% | 40,600 |
| 2010/11/22 | 961.5 | 974 | 961.5 | 973.5 | +13.5 | +1.4% | 18,200 |
| 2010/11/19 | 954 | 961 | 954 | 960 | +8.5 | +0.9% | 21,600 |
| 2010/11/18 | 940 | 951.5 | 938 | 951.5 | +14 | +1.5% | 39,000 |
| 2010/11/17 | 938 | 956 | 933 | 937.5 | -0.5 | -0.1% | 81,400 |
| 2010/11/16 | 952 | 952.5 | 932 | 938 | -14 | -1.5% | 85,600 |
| 2010/11/15 | 965.5 | 965.5 | 949.5 | 952 | +3 | +0.3% | 43,000 |
| 2010/11/12 | 955 | 963.5 | 946 | 949 | -6 | -0.6% | 53,200 |
| 2010/11/11 | 957 | 959 | 945 | 955 | -2 | -0.2% | 65,400 |
| 2010/11/10 | 960 | 966 | 955.5 | 957 | -4.5 | -0.5% | 47,400 |
| 2010/11/09 | 963.5 | 963.5 | 958 | 961.5 | ±0 | ±0% | 18,000 |
| 2010/11/08 | 970 | 970 | 953 | 961.5 | -4.5 | -0.5% | 36,200 |
| 2010/11/05 | 985 | 992.5 | 960 | 966 | -9 | -0.9% | 46,200 |
| 2010/11/04 | 973.5 | 981 | 971.5 | 975 | +12 | +1.2% | 32,800 |
| 2010/11/02 | 968.5 | 968.5 | 960 | 963 | +1.5 | +0.2% | 13,800 |
| 2010/11/01 | 958.5 | 982.5 | 949.5 | 961.5 | +7.5 | +0.8% | 31,000 |
| 2010/10/29 | 925 | 956.5 | 915 | 954 | +29 | +3.1% | 35,600 |
| 2010/10/28 | 967 | 967 | 925 | 925 | -38 | -3.9% | 57,200 |
| 2010/10/27 | 975 | 982 | 961.5 | 963 | -10 | -1% | 30,600 |
| 2010/10/26 | 972 | 977 | 965.5 | 973 | +17.5 | +1.8% | 37,400 |
| 2010/10/25 | 953.5 | 974 | 953.5 | 955.5 | -8 | -0.8% | 26,400 |
| 2010/10/22 | 950.5 | 968 | 947.5 | 963.5 | +13 | +1.4% | 21,600 |
| 2010/10/21 | 959 | 959 | 949 | 950.5 | -4 | -0.4% | 13,400 |
| 2010/10/20 | 960 | 960 | 952.5 | 954.5 | -11.5 | -1.2% | 13,600 |
| 2010/10/19 | 967.5 | 985 | 964 | 966 | -4 | -0.4% | 32,400 |
| 2010/10/18 | 973.5 | 973.5 | 964 | 970 | +6 | +0.6% | 23,800 |
| 2010/10/15 | 1,013 | 1,013 | 963.5 | 964 | -54.5 | -5.4% | 90,800 |
| 2010/10/14 | 1,019 | 1,032 | 1,006 | 1,018.5 | -1 | -0.1% | 37,000 |
| 2010/10/13 | 1,020.5 | 1,024.5 | 1,005.5 | 1,019.5 | -0.5 | ±0% | 16,000 |
| 2010/10/12 | 1,035 | 1,035.5 | 1,017 | 1,020 | -20 | -1.9% | 42,600 |
| 2010/10/08 | 1,023 | 1,040 | 1,023 | 1,040 | +16.5 | +1.6% | 39,200 |
| 2010/10/07 | 1,028.5 | 1,040 | 1,016 | 1,023.5 | -4.5 | -0.4% | 22,400 |
| 2010/10/06 | 1,034 | 1,034 | 1,019.5 | 1,028 | ±0 | ±0% | 30,800 |
| 2010/10/05 | 1,015 | 1,034.5 | 1,008.5 | 1,028 | +8 | +0.8% | 36,800 |
| 2010/10/04 | 1,028 | 1,028 | 1,020 | 1,020 | -3.5 | -0.3% | 11,600 |
| 2010/10/01 | 1,036 | 1,036 | 1,018.5 | 1,023.5 | -13.5 | -1.3% | 33,200 |
| 2010/09/30 | 1,042.5 | 1,047.5 | 1,021 | 1,037 | -4 | -0.4% | 22,600 |
| 2010/09/29 | 1,025.5 | 1,042.5 | 1,024 | 1,041 | +23 | +2.3% | 21,000 |
| 2010/09/28 | 1,000.5 | 1,020 | 1,000.5 | 1,018 | ±0 | ±0% | 12,600 |
| 2010/09/27 | 1,014.5 | 1,018 | 1,004 | 1,018 | +19 | +1.9% | 10,800 |
| 2010/09/24 | 1,010 | 1,018 | 997.5 | 999 | -17 | -1.7% | 34,200 |
| 2010/09/22 | 1,023.5 | 1,024.5 | 1,010 | 1,016 | +6 | +0.6% | 12,200 |
| 2010/09/21 | 1,017 | 1,025 | 1,010 | 1,010 | -6 | -0.6% | 16,000 |
| 2010/09/17 | 1,014.5 | 1,016 | 1,010 | 1,016 | +3.5 | +0.3% | 25,400 |
3551～
3600
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
