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 |
|---|---|---|---|---|---|---|---|
| 2010/02/09 | 980 | 998 | 980 | 984.5 | +3.5 | +0.4% | 50,200 |
| 2010/02/08 | 980 | 990 | 980 | 981 | -2 | -0.2% | 21,200 |
| 2010/02/05 | 995 | 998 | 977 | 983 | -15 | -1.5% | 33,400 |
| 2010/02/04 | 990 | 998 | 987.5 | 998 | +17.5 | +1.8% | 32,000 |
| 2010/02/03 | 977.5 | 990 | 977.5 | 980.5 | +5 | +0.5% | 29,400 |
| 2010/02/02 | 965 | 984 | 956.5 | 975.5 | +19.5 | +2% | 34,800 |
| 2010/02/01 | 967 | 967 | 944 | 956 | -21.5 | -2.2% | 27,200 |
| 2010/01/29 | 985 | 989.5 | 970 | 977.5 | -4.5 | -0.5% | 30,400 |
| 2010/01/28 | 977.5 | 984.5 | 977.5 | 982 | +6 | +0.6% | 22,600 |
| 2010/01/27 | 985 | 989.5 | 975 | 976 | -1.5 | -0.2% | 44,600 |
| 2010/01/26 | 975 | 980 | 960 | 977.5 | +22.5 | +2.4% | 48,800 |
| 2010/01/25 | 955 | 959.5 | 952.5 | 955 | +0.5 | +0.1% | 24,600 |
| 2010/01/22 | 955 | 955.5 | 950 | 954.5 | -12.5 | -1.3% | 22,400 |
| 2010/01/21 | 960 | 969 | 950 | 967 | -8 | -0.8% | 32,200 |
| 2010/01/20 | 962.5 | 975 | 962 | 975 | +18.5 | +1.9% | 20,800 |
| 2010/01/19 | 954 | 956.5 | 945.5 | 956.5 | +16 | +1.7% | 22,800 |
| 2010/01/18 | 935 | 945 | 930.5 | 940.5 | +9.5 | +1% | 20,000 |
| 2010/01/15 | 925.5 | 934 | 917.5 | 931 | +3.5 | +0.4% | 61,800 |
| 2010/01/14 | 930 | 932.5 | 925 | 927.5 | +2 | +0.2% | 19,600 |
| 2010/01/13 | 925 | 932.5 | 925 | 925.5 | -2.5 | -0.3% | 29,800 |
| 2010/01/12 | 925.5 | 930 | 917.5 | 928 | +3 | +0.3% | 20,400 |
| 2010/01/08 | 910.5 | 929.5 | 910.5 | 925 | +10.5 | +1.1% | 34,400 |
| 2010/01/07 | 925 | 926.5 | 911.5 | 914.5 | -4 | -0.4% | 43,000 |
| 2010/01/06 | 922.5 | 925.5 | 912.5 | 918.5 | -5.5 | -0.6% | 39,200 |
| 2010/01/05 | 927 | 930 | 919 | 924 | ±0 | ±0% | 25,000 |
| 2010/01/04 | 931 | 932 | 922 | 924 | -1 | -0.1% | 17,200 |
| 2009/12/30 | 937.5 | 937.5 | 925 | 925 | -13 | -1.4% | 31,200 |
| 2009/12/29 | 944.5 | 944.5 | 930.5 | 938 | +5.5 | +0.6% | 31,000 |
| 2009/12/28 | 938 | 946 | 930.5 | 932.5 | -17.5 | -1.8% | 35,600 |
| 2009/12/25 | 935.5 | 950 | 931 | 950 | +20 | +2.2% | 30,400 |
| 2009/12/24 | 939.5 | 939.5 | 922.5 | 930 | -10.5 | -1.1% | 21,400 |
| 2009/12/22 | 939.5 | 948 | 914 | 940.5 | +1 | +0.1% | 28,000 |
| 2009/12/21 | 930 | 941 | 930 | 939.5 | ±0 | ±0% | 19,800 |
| 2009/12/18 | 950 | 950 | 930 | 939.5 | -3.5 | -0.4% | 6,800 |
| 2009/12/17 | 928 | 947.5 | 928 | 943 | +4 | +0.4% | 11,000 |
| 2009/12/16 | 933.5 | 954.5 | 925 | 939 | +4.5 | +0.5% | 21,400 |
| 2009/12/15 | 930.5 | 934.5 | 920 | 934.5 | +4.5 | +0.5% | 15,600 |
| 2009/12/14 | 933.5 | 942 | 922.5 | 930 | +5.5 | +0.6% | 26,800 |
| 2009/12/11 | 925 | 936.5 | 890 | 924.5 | -17 | -1.8% | 59,600 |
| 2009/12/10 | 941.5 | 958.5 | 934 | 941.5 | +1.5 | +0.2% | 22,600 |
| 2009/12/09 | 941 | 959.5 | 940 | 940 | -1 | -0.1% | 12,000 |
| 2009/12/08 | 960 | 967.5 | 941 | 941 | -18.5 | -1.9% | 40,200 |
| 2009/12/07 | 937.5 | 963 | 937.5 | 959.5 | +19.5 | +2.1% | 45,600 |
| 2009/12/04 | 967 | 975.5 | 940 | 940 | -41.5 | -4.2% | 60,600 |
| 2009/12/03 | 974.5 | 992.5 | 961.5 | 981.5 | +15.5 | +1.6% | 38,200 |
| 2009/12/02 | 985 | 985 | 950.5 | 966 | -4 | -0.4% | 43,200 |
| 2009/12/01 | 954.5 | 1,000 | 949 | 970 | +8 | +0.8% | 44,600 |
| 2009/11/30 | 955 | 965 | 930 | 962 | +36 | +3.9% | 40,400 |
| 2009/11/27 | 926.5 | 944.5 | 920 | 926 | -1 | -0.1% | 25,400 |
| 2009/11/26 | 930 | 945 | 926.5 | 927 | -11.5 | -1.2% | 28,000 |
3751～
3800
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
