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 |
|---|---|---|---|---|---|---|---|
| 2009/09/08 | 908.5 | 908.5 | 890 | 899 | -0.5 | -0.1% | 15,000 |
| 2009/09/07 | 892.5 | 908.5 | 892 | 899.5 | +4 | +0.4% | 35,800 |
| 2009/09/04 | 900.5 | 904.5 | 885 | 895.5 | -12 | -1.3% | 29,600 |
| 2009/09/03 | 913.5 | 914 | 900 | 907.5 | -7 | -0.8% | 36,600 |
| 2009/09/02 | 924 | 925 | 912 | 914.5 | -24 | -2.6% | 48,400 |
| 2009/09/01 | 940 | 940 | 930 | 938.5 | -1.5 | -0.2% | 31,600 |
| 2009/08/31 | 936.5 | 941.5 | 930 | 940 | +6 | +0.6% | 55,600 |
| 2009/08/28 | 927 | 941.5 | 927 | 934 | +7.5 | +0.8% | 50,600 |
| 2009/08/27 | 942 | 942.5 | 919 | 926.5 | -15.5 | -1.6% | 71,800 |
| 2009/08/26 | 919 | 949.5 | 916 | 942 | -37 | -3.8% | 96,000 |
| 2009/08/25 | 994 | 994 | 979 | 979 | -15 | -1.5% | 49,200 |
| 2009/08/24 | 986 | 999 | 986 | 994 | +16 | +1.6% | 60,200 |
| 2009/08/21 | 979.5 | 982.5 | 976.5 | 978 | +2.5 | +0.3% | 20,600 |
| 2009/08/20 | 974.5 | 979.5 | 970.5 | 975.5 | +6 | +0.6% | 28,000 |
| 2009/08/19 | 965 | 974 | 964.5 | 969.5 | +4.5 | +0.5% | 41,400 |
| 2009/08/18 | 959.5 | 965 | 959 | 965 | +6 | +0.6% | 30,400 |
| 2009/08/17 | 958.5 | 965 | 957.5 | 959 | +0.5 | +0.1% | 53,200 |
| 2009/08/14 | 958.5 | 964 | 958 | 958.5 | +1 | +0.1% | 57,200 |
| 2009/08/13 | 964 | 964 | 956.5 | 957.5 | +2.5 | +0.3% | 23,600 |
| 2009/08/12 | 964 | 964 | 955 | 955 | -6.5 | -0.7% | 52,600 |
| 2009/08/11 | 957.5 | 962 | 955 | 961.5 | +5.5 | +0.6% | 19,200 |
| 2009/08/10 | 953.5 | 959.5 | 953.5 | 956 | +3.5 | +0.4% | 19,000 |
| 2009/08/07 | 954 | 957.5 | 944.5 | 952.5 | -3.5 | -0.4% | 49,800 |
| 2009/08/06 | 960 | 960.5 | 951.5 | 956 | -3 | -0.3% | 49,800 |
| 2009/08/05 | 960 | 963 | 956.5 | 959 | ±0 | ±0% | 50,600 |
| 2009/08/04 | 960 | 968 | 959 | 959 | -4 | -0.4% | 68,000 |
| 2009/08/03 | 965 | 965 | 960 | 963 | +5 | +0.5% | 24,400 |
| 2009/07/31 | 964.5 | 966 | 951 | 958 | -4 | -0.4% | 44,600 |
| 2009/07/30 | 965 | 965 | 959 | 962 | +8 | +0.8% | 36,600 |
| 2009/07/29 | 953 | 965 | 949.5 | 954 | +2 | +0.2% | 52,000 |
| 2009/07/28 | 950.5 | 957 | 945 | 952 | +2 | +0.2% | 20,400 |
| 2009/07/27 | 953.5 | 957 | 947.5 | 950 | +3 | +0.3% | 36,600 |
| 2009/07/24 | 946.5 | 959.5 | 944.5 | 947 | +2 | +0.2% | 22,400 |
| 2009/07/23 | 949 | 975 | 944 | 945 | +9 | +1% | 37,800 |
| 2009/07/22 | 935.5 | 940 | 930.5 | 936 | +9.5 | +1% | 26,800 |
| 2009/07/21 | 935 | 937 | 925 | 926.5 | +2.5 | +0.3% | 39,200 |
| 2009/07/17 | 919.5 | 924 | 915 | 924 | +4 | +0.4% | 31,600 |
| 2009/07/16 | 924.5 | 924.5 | 914 | 920 | +8.5 | +0.9% | 32,600 |
| 2009/07/15 | 914.5 | 922.5 | 911.5 | 911.5 | -3 | -0.3% | 23,800 |
| 2009/07/14 | 926.5 | 936.5 | 860 | 914.5 | -8.5 | -0.9% | 92,000 |
| 2009/07/13 | 915 | 927 | 915 | 923 | +4.5 | +0.5% | 87,600 |
| 2009/07/10 | 920 | 922.5 | 912.5 | 918.5 | +1.5 | +0.2% | 61,800 |
| 2009/07/09 | 910.5 | 917 | 907 | 917 | +7 | +0.8% | 63,600 |
| 2009/07/08 | 915 | 916.5 | 907.5 | 910 | -5 | -0.5% | 74,600 |
| 2009/07/07 | 905 | 918.5 | 905 | 915 | +10.5 | +1.2% | 67,800 |
| 2009/07/06 | 900 | 920 | 895.5 | 904.5 | +4 | +0.4% | 74,200 |
| 2009/07/03 | 890 | 905 | 890 | 900.5 | +5.5 | +0.6% | 80,600 |
| 2009/07/02 | 887.5 | 909.5 | 886.5 | 895 | +11 | +1.2% | 77,200 |
| 2009/07/01 | 875 | 888 | 875 | 884 | +6.5 | +0.7% | 39,600 |
| 2009/06/30 | 880 | 892 | 875 | 877.5 | +1 | +0.1% | 55,400 |
3851～
3900
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
