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 |
|---|---|---|---|---|---|---|---|
| 2009/04/14 | 870 | 873 | 861 | 866.5 | -8.5 | -1% | 55,800 |
| 2009/04/13 | 876.5 | 885 | 875 | 875 | -14 | -1.6% | 38,800 |
| 2009/04/10 | 865.5 | 890 | 852.5 | 889 | +3 | +0.3% | 54,600 |
| 2009/04/09 | 875.5 | 887.5 | 875 | 886 | +4.5 | +0.5% | 40,800 |
| 2009/04/08 | 886 | 886 | 875.5 | 881.5 | -3.5 | -0.4% | 10,800 |
| 2009/04/07 | 890 | 899 | 880 | 885 | +5 | +0.6% | 17,200 |
| 2009/04/06 | 886 | 890 | 870 | 880 | -14.5 | -1.6% | 25,200 |
| 2009/04/03 | 915 | 915 | 884.5 | 894.5 | -30 | -3.2% | 17,600 |
| 2009/04/02 | 910 | 930 | 906.5 | 924.5 | +35.5 | +4% | 33,600 |
| 2009/04/01 | 874.5 | 889 | 867.5 | 889 | +19 | +2.2% | 52,400 |
| 2009/03/31 | 875 | 875 | 860.5 | 870 | -5.5 | -0.6% | 67,200 |
| 2009/03/30 | 877.5 | 884 | 875.5 | 875.5 | +1.5 | +0.2% | 25,800 |
| 2009/03/27 | 875 | 883 | 873.5 | 874 | +4 | +0.5% | 35,400 |
| 2009/03/26 | 865 | 871 | 863 | 870 | +8 | +0.9% | 40,200 |
| 2009/03/25 | 859.5 | 865 | 854 | 862 | +5.5 | +0.6% | 21,000 |
| 2009/03/24 | 860 | 869.5 | 854.5 | 856.5 | +2 | +0.2% | 36,000 |
| 2009/03/23 | 858.5 | 860 | 847.5 | 854.5 | -13 | -1.5% | 84,000 |
| 2009/03/19 | 870 | 870 | 855.5 | 867.5 | +8 | +0.9% | 37,600 |
| 2009/03/18 | 864 | 864 | 851.5 | 859.5 | -4 | -0.5% | 33,800 |
| 2009/03/17 | 860 | 864.5 | 853 | 863.5 | -3.5 | -0.4% | 49,800 |
| 2009/03/16 | 869.5 | 870.5 | 860 | 867 | +19 | +2.2% | 60,600 |
| 2009/03/13 | 850 | 866.5 | 846 | 848 | -17 | -2% | 78,600 |
| 2009/03/12 | 862 | 870 | 846 | 865 | -12 | -1.4% | 33,000 |
| 2009/03/11 | 887.5 | 887.5 | 875.5 | 877 | +27.5 | +3.2% | 21,600 |
| 2009/03/10 | 846.5 | 853.5 | 846 | 849.5 | -6 | -0.7% | 36,200 |
| 2009/03/09 | 875.5 | 876 | 854.5 | 855.5 | -24.5 | -2.8% | 45,200 |
| 2009/03/06 | 882.5 | 900 | 880 | 880 | -25 | -2.8% | 58,400 |
| 2009/03/05 | 910 | 910 | 890 | 905 | +5.5 | +0.6% | 32,800 |
| 2009/03/04 | 910 | 910 | 897.5 | 899.5 | +2 | +0.2% | 42,800 |
| 2009/03/03 | 898.5 | 909.5 | 892.5 | 897.5 | -12.5 | -1.4% | 38,000 |
| 2009/03/02 | 899.5 | 910 | 871.5 | 910 | +10 | +1.1% | 70,600 |
| 2009/02/27 | 909.5 | 917.5 | 890.5 | 900 | -20 | -2.2% | 28,200 |
| 2009/02/26 | 910 | 920 | 906.5 | 920 | +7 | +0.8% | 24,600 |
| 2009/02/25 | 915 | 915 | 904 | 913 | +3 | +0.3% | 5,600 |
| 2009/02/24 | 910 | 915 | 907.5 | 910 | -14.5 | -1.6% | 13,400 |
| 2009/02/23 | 909.5 | 932 | 909.5 | 924.5 | -17.5 | -1.9% | 12,200 |
| 2009/02/20 | 945 | 945 | 930 | 942 | -0.5 | -0.1% | 39,400 |
| 2009/02/19 | 945 | 945 | 941.5 | 942.5 | +0.5 | +0.1% | 15,800 |
| 2009/02/18 | 930 | 950 | 930 | 942 | -2 | -0.2% | 25,800 |
| 2009/02/17 | 948 | 948 | 944 | 944 | -4.5 | -0.5% | 18,800 |
| 2009/02/16 | 950 | 954.5 | 946 | 948.5 | +28.5 | +3.1% | 60,800 |
| 2009/02/13 | 926 | 945 | 910 | 920 | ±0 | ±0% | 33,800 |
| 2009/02/12 | 945 | 945 | 919.5 | 920 | -27.5 | -2.9% | 7,400 |
| 2009/02/10 | 947.5 | 947.5 | 932.5 | 947.5 | +2.5 | +0.3% | 7,600 |
| 2009/02/09 | 948.5 | 948.5 | 944 | 945 | +7.5 | +0.8% | 41,800 |
| 2009/02/06 | 945 | 945 | 935 | 937.5 | -11 | -1.2% | 29,600 |
| 2009/02/05 | 945 | 950 | 916 | 948.5 | ±0 | ±0% | 66,400 |
| 2009/02/04 | 944.5 | 949 | 942.5 | 948.5 | +3.5 | +0.4% | 26,000 |
| 2009/02/03 | 948.5 | 950 | 933 | 945 | +20.5 | +2.2% | 37,600 |
| 2009/02/02 | 920 | 935 | 912.5 | 924.5 | -7.5 | -0.8% | 9,600 |
3951～
4000
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
