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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/25 | 953.5 | 953.5 | 923.5 | 938.5 | ±0 | ±0% | 31,200 |
| 2009/11/24 | 982 | 982 | 931 | 938.5 | -28.5 | -2.9% | 38,000 |
| 2009/11/20 | 951 | 970.5 | 949 | 967 | +17.5 | +1.8% | 37,000 |
| 2009/11/19 | 957 | 958.5 | 940.5 | 949.5 | +6.5 | +0.7% | 18,800 |
| 2009/11/18 | 947 | 954.5 | 942 | 943 | +12.5 | +1.3% | 36,400 |
| 2009/11/17 | 964 | 964 | 925.5 | 930.5 | -18.5 | -1.9% | 32,200 |
| 2009/11/16 | 954.5 | 969.5 | 939.5 | 949 | -6 | -0.6% | 33,600 |
| 2009/11/13 | 968 | 975 | 942 | 955 | +2 | +0.2% | 28,200 |
| 2009/11/12 | 963 | 982.5 | 952 | 953 | -9.5 | -1% | 29,000 |
| 2009/11/11 | 964.5 | 985 | 950 | 962.5 | +11 | +1.2% | 38,200 |
| 2009/11/10 | 973.5 | 974.5 | 950.5 | 951.5 | -22 | -2.3% | 38,400 |
| 2009/11/09 | 971.5 | 988.5 | 951.5 | 973.5 | +17 | +1.8% | 19,200 |
| 2009/11/06 | 974.5 | 974.5 | 940 | 956.5 | -27.5 | -2.8% | 28,800 |
| 2009/11/05 | 981 | 993 | 970 | 984 | +8 | +0.8% | 40,000 |
| 2009/11/04 | 970 | 992.5 | 970 | 976 | -5 | -0.5% | 42,600 |
| 2009/11/02 | 993 | 993 | 968.5 | 981 | -15.5 | -1.6% | 38,200 |
| 2009/10/30 | 999.5 | 1,002.5 | 979 | 996.5 | -3 | -0.3% | 42,400 |
| 2009/10/29 | 1,000 | 1,000 | 972.5 | 999.5 | -0.5 | -0.1% | 75,600 |
| 2009/10/28 | 986.5 | 1,000 | 980.5 | 1,000 | +5 | +0.5% | 49,000 |
| 2009/10/27 | 1,025 | 1,025 | 972 | 995 | -27.5 | -2.7% | 59,600 |
| 2009/10/26 | 987 | 1,022.5 | 987 | 1,022.5 | +35.5 | +3.6% | 49,400 |
| 2009/10/23 | 1,002.5 | 1,002.5 | 981 | 987 | -2.5 | -0.3% | 41,200 |
| 2009/10/22 | 1,000 | 1,000 | 978 | 989.5 | -10.5 | -1.1% | 32,200 |
| 2009/10/21 | 988 | 1,010 | 987.5 | 1,000 | -2.5 | -0.2% | 54,200 |
| 2009/10/20 | 1,025 | 1,030 | 1,000 | 1,002.5 | -15 | -1.5% | 53,200 |
| 2009/10/19 | 1,017.5 | 1,025 | 1,007.5 | 1,017.5 | +2.5 | +0.2% | 45,000 |
| 2009/10/16 | 1,017.5 | 1,017.5 | 1,005 | 1,015 | +2.5 | +0.2% | 28,600 |
| 2009/10/15 | 1,010 | 1,017.5 | 1,007.5 | 1,012.5 | +13 | +1.3% | 36,800 |
| 2009/10/14 | 1,005 | 1,010 | 995.5 | 999.5 | -5.5 | -0.5% | 72,600 |
| 2009/10/13 | 1,000 | 1,010 | 1,000 | 1,005 | -10 | -1% | 35,800 |
| 2009/10/09 | 1,015 | 1,015 | 1,010 | 1,015 | -2.5 | -0.2% | 15,800 |
| 2009/10/08 | 1,025 | 1,025 | 1,015 | 1,017.5 | +7.5 | +0.7% | 30,600 |
| 2009/10/07 | 1,002.5 | 1,020 | 1,002.5 | 1,010 | +7.5 | +0.7% | 42,000 |
| 2009/10/06 | 1,027.5 | 1,027.5 | 991.5 | 1,002.5 | -27.5 | -2.7% | 73,600 |
| 2009/10/05 | 965 | 1,030 | 965 | 1,030 | +80 | +8.4% | 172,600 |
| 2009/10/02 | 950 | 952.5 | 947.5 | 950 | +5.5 | +0.6% | 75,200 |
| 2009/10/01 | 947.5 | 947.5 | 920 | 944.5 | -0.5 | -0.1% | 21,400 |
| 2009/09/30 | 939.5 | 945 | 930 | 945 | +5.5 | +0.6% | 29,400 |
| 2009/09/29 | 944 | 944 | 927.5 | 939.5 | +4.5 | +0.5% | 24,800 |
| 2009/09/28 | 925 | 942.5 | 924.5 | 935 | +19 | +2.1% | 31,400 |
| 2009/09/25 | 929 | 929 | 916 | 916 | -9 | -1% | 36,800 |
| 2009/09/24 | 912.5 | 925 | 912.5 | 925 | +6.5 | +0.7% | 51,000 |
| 2009/09/18 | 920.5 | 924 | 890 | 918.5 | -6.5 | -0.7% | 57,200 |
| 2009/09/17 | 921.5 | 930 | 920.5 | 925 | +3.5 | +0.4% | 25,200 |
| 2009/09/16 | 922.5 | 931 | 915 | 921.5 | +7 | +0.8% | 69,600 |
| 2009/09/15 | 912.5 | 919.5 | 912.5 | 914.5 | -0.5 | -0.1% | 21,200 |
| 2009/09/14 | 912.5 | 921 | 905 | 915 | ±0 | ±0% | 70,800 |
| 2009/09/11 | 917.5 | 919.5 | 910 | 915 | +15 | +1.7% | 117,000 |
3851～
3900
件表示中 / 5888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 | 228,600円 | +6.6% | +2.5% | 4.37% | 24.17倍 | 1.71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 |
| 第一実 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66倍 | 1.04倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 伯 東 | 389,500円 | +1.6% | -22.1% | 5.13% | 14.97倍 | 1.12倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| レスター | 265,000円 | +7.0% | +30.8% | 4.72% | 9.94倍 | 0.87倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 泉州電 | 442,000円 | +2.8% | +4.1% | 3.39% | 9.90倍 | 1.34倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
