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 |
|---|---|---|---|---|---|---|---|
| 2010/04/22 | 1,054 | 1,060.5 | 1,050 | 1,050 | -3.5 | -0.3% | 36,800 |
| 2010/04/21 | 1,064.5 | 1,064.5 | 1,050.5 | 1,053.5 | -4 | -0.4% | 39,400 |
| 2010/04/20 | 1,050 | 1,062.5 | 1,050 | 1,057.5 | +7.5 | +0.7% | 16,800 |
| 2010/04/19 | 1,051.5 | 1,064.5 | 1,050 | 1,050 | -7.5 | -0.7% | 40,000 |
| 2010/04/16 | 1,055 | 1,059 | 1,051 | 1,057.5 | +2 | +0.2% | 36,400 |
| 2010/04/15 | 1,053 | 1,062.5 | 1,053 | 1,055.5 | ±0 | ±0% | 20,600 |
| 2010/04/14 | 1,063.5 | 1,063.5 | 1,053 | 1,055.5 | -2 | -0.2% | 23,800 |
| 2010/04/13 | 1,077 | 1,077 | 1,053 | 1,057.5 | +5.5 | +0.5% | 47,600 |
| 2010/04/12 | 1,060 | 1,069 | 1,050.5 | 1,052 | -6.5 | -0.6% | 47,600 |
| 2010/04/09 | 1,051 | 1,065 | 1,051 | 1,058.5 | -1.5 | -0.1% | 48,000 |
| 2010/04/08 | 1,060 | 1,067 | 1,057.5 | 1,060 | -6.5 | -0.6% | 57,000 |
| 2010/04/07 | 1,066 | 1,081 | 1,057.5 | 1,066.5 | +6.5 | +0.6% | 51,000 |
| 2010/04/06 | 1,075 | 1,075 | 1,052 | 1,060 | +3 | +0.3% | 48,400 |
| 2010/04/05 | 1,065.5 | 1,075 | 1,050 | 1,057 | -8.5 | -0.8% | 49,000 |
| 2010/04/02 | 1,080 | 1,099.5 | 1,060 | 1,065.5 | -12 | -1.1% | 46,400 |
| 2010/04/01 | 1,081.5 | 1,099 | 1,050 | 1,077.5 | -4.5 | -0.4% | 50,400 |
| 2010/03/31 | 1,115 | 1,119 | 1,073.5 | 1,082 | -33 | -3% | 52,800 |
| 2010/03/30 | 1,070 | 1,115 | 1,059.5 | 1,115 | +63.5 | +6% | 82,200 |
| 2010/03/29 | 1,074.5 | 1,074.5 | 1,048 | 1,051.5 | -8.5 | -0.8% | 29,200 |
| 2010/03/26 | 1,050 | 1,060 | 1,033 | 1,060 | +26.5 | +2.6% | 47,400 |
| 2010/03/25 | 1,034 | 1,074.5 | 1,020 | 1,033.5 | +10 | +1% | 47,000 |
| 2010/03/24 | 1,024 | 1,032 | 1,017.5 | 1,023.5 | +15 | +1.5% | 27,000 |
| 2010/03/23 | 995 | 1,022.5 | 994.5 | 1,008.5 | -1.5 | -0.1% | 29,800 |
| 2010/03/19 | 1,001 | 1,015.5 | 995.5 | 1,010 | +1.5 | +0.1% | 17,200 |
| 2010/03/18 | 1,024.5 | 1,024.5 | 975 | 1,008.5 | -16 | -1.6% | 38,400 |
| 2010/03/17 | 1,023.5 | 1,024.5 | 1,017.5 | 1,024.5 | +1.5 | +0.1% | 9,600 |
| 2010/03/16 | 1,000 | 1,023 | 1,000 | 1,023 | +19 | +1.9% | 28,400 |
| 2010/03/15 | 1,009.5 | 1,011 | 1,003 | 1,004 | -5.5 | -0.5% | 15,000 |
| 2010/03/12 | 1,013 | 1,014 | 1,003 | 1,009.5 | -3 | -0.3% | 62,600 |
| 2010/03/11 | 1,025 | 1,025 | 1,005.5 | 1,012.5 | +2.5 | +0.2% | 10,800 |
| 2010/03/10 | 1,010 | 1,025 | 1,003 | 1,010 | ±0 | ±0% | 17,000 |
| 2010/03/09 | 1,000.5 | 1,018.5 | 984 | 1,010 | +2.5 | +0.2% | 41,000 |
| 2010/03/08 | 1,010.5 | 1,019.5 | 1,000 | 1,007.5 | -12 | -1.2% | 37,000 |
| 2010/03/05 | 1,010 | 1,024 | 1,002 | 1,019.5 | +6.5 | +0.6% | 14,400 |
| 2010/03/04 | 1,014.5 | 1,020.5 | 1,000.5 | 1,013 | -15.5 | -1.5% | 12,800 |
| 2010/03/03 | 1,010 | 1,028.5 | 990 | 1,028.5 | +13.5 | +1.3% | 45,800 |
| 2010/03/02 | 1,010 | 1,015 | 1,002.5 | 1,015 | +8.5 | +0.8% | 16,200 |
| 2010/03/01 | 1,020 | 1,020 | 1,001 | 1,006.5 | -6.5 | -0.6% | 26,200 |
| 2010/02/26 | 1,010 | 1,016 | 992 | 1,013 | +5.5 | +0.5% | 31,400 |
| 2010/02/25 | 1,009 | 1,010 | 1,004.5 | 1,007.5 | +7.5 | +0.8% | 24,600 |
| 2010/02/24 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 19,200 |
| 2010/02/23 | 999 | 1,000 | 984 | 1,000 | +2 | +0.2% | 18,600 |
| 2010/02/22 | 1,000 | 1,000 | 985.5 | 998 | +27 | +2.8% | 22,800 |
| 2010/02/19 | 1,002.5 | 1,002.5 | 954 | 971 | -26 | -2.6% | 48,200 |
| 2010/02/18 | 1,009.5 | 1,009.5 | 983.5 | 997 | -10 | -1% | 23,200 |
| 2010/02/17 | 1,002.5 | 1,007.5 | 999.5 | 1,007 | +5 | +0.5% | 17,600 |
| 2010/02/16 | 1,000 | 1,002 | 975 | 1,002 | +6 | +0.6% | 18,400 |
| 2010/02/15 | 998.5 | 998.5 | 986 | 996 | -2.5 | -0.3% | 11,800 |
| 2010/02/12 | 1,000 | 1,001 | 989 | 998.5 | +11 | +1.1% | 40,400 |
| 2010/02/10 | 999.5 | 999.5 | 984.5 | 987.5 | +3 | +0.3% | 27,200 |
3701～
3750
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
