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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 1,250 | 1,250 | 1,162.5 | 1,162.5 | -87.5 | -7% | 63,800 |
| 2006/10/27 | 1,250 | 1,250 | 1,235 | 1,250 | +12.5 | +1% | 82,200 |
| 2006/10/26 | 1,250 | 1,250 | 1,225 | 1,237.5 | -5 | -0.4% | 51,600 |
| 2006/10/25 | 1,255 | 1,257.5 | 1,240 | 1,242.5 | -15 | -1.2% | 18,800 |
| 2006/10/24 | 1,277.5 | 1,285 | 1,257.5 | 1,257.5 | -30 | -2.3% | 14,400 |
| 2006/10/23 | 1,277.5 | 1,287.5 | 1,270 | 1,287.5 | +27.5 | +2.2% | 24,800 |
| 2006/10/20 | 1,275 | 1,280 | 1,240 | 1,260 | -20 | -1.6% | 12,600 |
| 2006/10/19 | 1,275 | 1,285 | 1,260 | 1,280 | +5 | +0.4% | 32,000 |
| 2006/10/18 | 1,225 | 1,275 | 1,212.5 | 1,275 | +85 | +7.1% | 38,800 |
| 2006/10/17 | 1,200 | 1,200 | 1,185 | 1,190 | -20 | -1.7% | 11,200 |
| 2006/10/16 | 1,217.5 | 1,230 | 1,197.5 | 1,210 | -7.5 | -0.6% | 58,800 |
| 2006/10/13 | 1,207.5 | 1,227.5 | 1,200 | 1,217.5 | +15 | +1.2% | 32,000 |
| 2006/10/12 | 1,242.5 | 1,245 | 1,200 | 1,202.5 | -60 | -4.8% | 38,400 |
| 2006/10/11 | 1,285 | 1,285 | 1,240 | 1,262.5 | -42.5 | -3.3% | 39,600 |
| 2006/10/10 | 1,327.5 | 1,327.5 | 1,285 | 1,305 | +37.5 | +3% | 92,800 |
| 2006/10/06 | 1,287.5 | 1,300 | 1,235 | 1,267.5 | +100 | +8.6% | 200,200 |
| 2006/10/05 | 1,170 | 1,172.5 | 1,162.5 | 1,167.5 | -5 | -0.4% | 15,200 |
| 2006/10/04 | 1,180 | 1,185 | 1,172.5 | 1,172.5 | -2.5 | -0.2% | 15,000 |
| 2006/10/03 | 1,170 | 1,175 | 1,155 | 1,175 | +22.5 | +2% | 37,600 |
| 2006/10/02 | 1,142.5 | 1,162.5 | 1,142.5 | 1,152.5 | +12.5 | +1.1% | 7,800 |
| 2006/09/29 | 1,160 | 1,162.5 | 1,137.5 | 1,140 | +5 | +0.4% | 14,600 |
| 2006/09/28 | 1,165 | 1,165 | 1,112.5 | 1,135 | -15 | -1.3% | 15,200 |
| 2006/09/27 | 1,097.5 | 1,150 | 1,097.5 | 1,150 | +52.5 | +4.8% | 16,200 |
| 2006/09/26 | 1,102.5 | 1,125 | 1,082.5 | 1,097.5 | -17.5 | -1.6% | 29,200 |
| 2006/09/25 | 1,115 | 1,115 | 1,102.5 | 1,115 | +12.5 | +1.1% | 18,000 |
| 2006/09/22 | 1,120 | 1,122.5 | 1,102.5 | 1,102.5 | -22.5 | -2% | 11,400 |
| 2006/09/21 | 1,142.5 | 1,142.5 | 1,107.5 | 1,125 | ±0 | ±0% | 18,200 |
| 2006/09/20 | 1,145 | 1,170 | 1,115 | 1,125 | -27.5 | -2.4% | 20,600 |
| 2006/09/19 | 1,157.5 | 1,160 | 1,150 | 1,152.5 | ±0 | ±0% | 24,000 |
| 2006/09/15 | 1,157.5 | 1,175 | 1,152.5 | 1,152.5 | -10 | -0.9% | 22,600 |
| 2006/09/14 | 1,152.5 | 1,162.5 | 1,145 | 1,162.5 | +5 | +0.4% | 15,800 |
| 2006/09/13 | 1,192.5 | 1,192.5 | 1,155 | 1,157.5 | -27.5 | -2.3% | 28,600 |
| 2006/09/12 | 1,177.5 | 1,185 | 1,155 | 1,185 | +10 | +0.9% | 28,200 |
| 2006/09/11 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -10 | -0.8% | 37,200 |
| 2006/09/08 | 1,175 | 1,197.5 | 1,165 | 1,185 | -5 | -0.4% | 54,600 |
| 2006/09/07 | 1,212.5 | 1,212.5 | 1,190 | 1,190 | -22.5 | -1.9% | 28,600 |
| 2006/09/06 | 1,210 | 1,225 | 1,210 | 1,212.5 | +2.5 | +0.2% | 12,600 |
| 2006/09/05 | 1,225 | 1,230 | 1,205 | 1,210 | -12.5 | -1% | 28,200 |
| 2006/09/04 | 1,220 | 1,235 | 1,217.5 | 1,222.5 | ±0 | ±0% | 24,800 |
| 2006/09/01 | 1,232.5 | 1,237.5 | 1,220 | 1,222.5 | -15 | -1.2% | 20,400 |
| 2006/08/31 | 1,242.5 | 1,245 | 1,230 | 1,237.5 | +15 | +1.2% | 32,000 |
| 2006/08/30 | 1,262.5 | 1,262.5 | 1,215 | 1,222.5 | -37.5 | -3% | 20,800 |
| 2006/08/29 | 1,252.5 | 1,262.5 | 1,240 | 1,260 | -2.5 | -0.2% | 37,000 |
| 2006/08/28 | 1,215 | 1,277.5 | 1,215 | 1,262.5 | -82.5 | -6.1% | 78,400 |
| 2006/08/25 | 1,342.5 | 1,345 | 1,327.5 | 1,345 | +17.5 | +1.3% | 74,600 |
| 2006/08/24 | 1,337.5 | 1,345 | 1,325 | 1,327.5 | -7.5 | -0.6% | 53,400 |
| 2006/08/23 | 1,360 | 1,360 | 1,325 | 1,335 | -17.5 | -1.3% | 57,800 |
| 2006/08/22 | 1,345 | 1,355 | 1,340 | 1,352.5 | +7.5 | +0.6% | 22,400 |
| 2006/08/21 | 1,362.5 | 1,367.5 | 1,345 | 1,345 | -5 | -0.4% | 44,600 |
| 2006/08/18 | 1,325 | 1,350 | 1,325 | 1,350 | +35 | +2.7% | 39,200 |
4551～
4600
件表示中 / 5835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 | 193,400円 | +6.6% | +2.5% | 3.10% | 20.45倍 | 1.45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 | 595,000円 | +15.8% | +9.3% | 1.51% | 21.58倍 | 1.17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 | 408,000円 | -0.2% | -9.1% | 1.47% | 22.92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 |
| ヤマエＧＨＤ | 235,900円 | +5.3% | +13.8% | 2.97% | 6.54倍 | 0.73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 |
| スターゼン | 110,500円 | +3.2% | +3.2% | 3.89% | 7.89倍 | 0.71倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
市場注目の銘柄
チャート関連のコラム
