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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 1,049.5 | 1,053 | 1,041.5 | 1,050 | -0.5 | ±0% | 52,800 |
| 2010/07/06 | 1,040.5 | 1,055 | 1,038.5 | 1,050.5 | ±0 | ±0% | 41,200 |
| 2010/07/05 | 1,045 | 1,056 | 1,041.5 | 1,050.5 | +3.5 | +0.3% | 22,400 |
| 2010/07/02 | 1,047 | 1,051 | 1,046 | 1,047 | -4 | -0.4% | 27,800 |
| 2010/07/01 | 1,054 | 1,057 | 1,046 | 1,051 | -23.5 | -2.2% | 31,400 |
| 2010/06/30 | 1,031 | 1,074.5 | 1,031 | 1,074.5 | +13 | +1.2% | 36,400 |
| 2010/06/29 | 1,088.5 | 1,088.5 | 1,060.5 | 1,061.5 | -27 | -2.5% | 22,000 |
| 2010/06/28 | 1,110 | 1,110 | 1,070 | 1,088.5 | -12.5 | -1.1% | 18,200 |
| 2010/06/25 | 1,098 | 1,108 | 1,097.5 | 1,101 | -7.5 | -0.7% | 11,200 |
| 2010/06/24 | 1,099.5 | 1,120.5 | 1,084 | 1,108.5 | +24.5 | +2.3% | 6,600 |
| 2010/06/23 | 1,080 | 1,099.5 | 1,075 | 1,084 | -4 | -0.4% | 11,200 |
| 2010/06/22 | 1,091.5 | 1,105 | 1,081 | 1,088 | -11.5 | -1% | 8,200 |
| 2010/06/21 | 1,100 | 1,108.5 | 1,085 | 1,099.5 | -0.5 | ±0% | 25,200 |
| 2010/06/18 | 1,100 | 1,100 | 1,084 | 1,100 | +25 | +2.3% | 11,400 |
| 2010/06/17 | 1,074.5 | 1,077.5 | 1,067.5 | 1,075 | +6.5 | +0.6% | 5,800 |
| 2010/06/16 | 1,057.5 | 1,072 | 1,057.5 | 1,068.5 | +14 | +1.3% | 15,400 |
| 2010/06/15 | 1,051 | 1,061.5 | 1,051 | 1,054.5 | +0.5 | ±0% | 5,000 |
| 2010/06/14 | 1,055 | 1,064.5 | 1,052 | 1,054 | -4 | -0.4% | 7,800 |
| 2010/06/11 | 1,057 | 1,065 | 1,044 | 1,058 | +1.5 | +0.1% | 32,200 |
| 2010/06/10 | 1,042 | 1,064 | 1,042 | 1,056.5 | +0.5 | ±0% | 5,800 |
| 2010/06/09 | 1,050 | 1,065 | 1,050 | 1,056 | +2.5 | +0.2% | 9,800 |
| 2010/06/08 | 1,060.5 | 1,067.5 | 1,052 | 1,053.5 | -7 | -0.7% | 7,800 |
| 2010/06/07 | 1,055 | 1,067.5 | 1,055 | 1,060.5 | -10 | -0.9% | 8,400 |
| 2010/06/04 | 1,065.5 | 1,074 | 1,065 | 1,070.5 | -10 | -0.9% | 8,200 |
| 2010/06/03 | 1,080 | 1,084.5 | 1,080 | 1,080.5 | +1 | +0.1% | 9,200 |
| 2010/06/02 | 1,063.5 | 1,087 | 1,063.5 | 1,079.5 | -9 | -0.8% | 6,600 |
| 2010/06/01 | 1,064.5 | 1,090 | 1,050 | 1,088.5 | +29.5 | +2.8% | 14,800 |
| 2010/05/31 | 1,049.5 | 1,059 | 1,041 | 1,059 | +21.5 | +2.1% | 13,600 |
| 2010/05/28 | 1,050 | 1,050 | 1,025 | 1,037.5 | +12.5 | +1.2% | 44,000 |
| 2010/05/27 | 1,026 | 1,032.5 | 1,007.5 | 1,025 | -20 | -1.9% | 35,600 |
| 2010/05/26 | 1,067.5 | 1,068 | 1,045 | 1,045 | -22.5 | -2.1% | 48,800 |
| 2010/05/25 | 1,071 | 1,071 | 1,058 | 1,067.5 | -9.5 | -0.9% | 15,400 |
| 2010/05/24 | 1,063 | 1,090 | 1,052 | 1,077 | +14 | +1.3% | 20,400 |
| 2010/05/21 | 1,096.5 | 1,096.5 | 1,056 | 1,063 | -33.5 | -3.1% | 15,400 |
| 2010/05/20 | 1,062.5 | 1,097 | 1,062.5 | 1,096.5 | +9.5 | +0.9% | 20,000 |
| 2010/05/19 | 1,084.5 | 1,094.5 | 1,063 | 1,087 | +8.5 | +0.8% | 32,800 |
| 2010/05/18 | 1,084.5 | 1,085 | 1,063.5 | 1,078.5 | +11 | +1% | 15,200 |
| 2010/05/17 | 1,065.5 | 1,075 | 1,061 | 1,067.5 | +8.5 | +0.8% | 22,400 |
| 2010/05/14 | 1,060 | 1,065 | 1,054 | 1,059 | -1 | -0.1% | 13,800 |
| 2010/05/13 | 1,053.5 | 1,062.5 | 1,053 | 1,060 | +3 | +0.3% | 11,800 |
| 2010/05/12 | 1,065 | 1,065 | 1,051 | 1,057 | +4 | +0.4% | 9,000 |
| 2010/05/11 | 1,059.5 | 1,065.5 | 1,052.5 | 1,053 | -6.5 | -0.6% | 15,200 |
| 2010/05/10 | 1,063 | 1,063 | 1,054.5 | 1,059.5 | +9 | +0.9% | 16,800 |
| 2010/05/07 | 1,059.5 | 1,059.5 | 1,045.5 | 1,050.5 | -10 | -0.9% | 32,200 |
| 2010/05/06 | 1,064.5 | 1,064.5 | 1,050.5 | 1,060.5 | -4.5 | -0.4% | 33,400 |
| 2010/04/30 | 1,051 | 1,074.5 | 1,051 | 1,065 | -2.5 | -0.2% | 46,000 |
| 2010/04/28 | 1,050 | 1,067.5 | 1,040 | 1,067.5 | +16 | +1.5% | 107,400 |
| 2010/04/27 | 1,053.5 | 1,054 | 1,050 | 1,051.5 | -5.5 | -0.5% | 34,200 |
| 2010/04/26 | 1,052 | 1,057.5 | 1,051.5 | 1,057 | +5.5 | +0.5% | 33,800 |
| 2010/04/23 | 1,049.5 | 1,057.5 | 1,047.5 | 1,051.5 | +1.5 | +0.1% | 25,600 |
3651～
3700
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
