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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,300 | 1,410 | 1,290 | 1,402.5 | +142.5 | +11.3% | 162,000 |
| 2005/10/25 | 1,265 | 1,295 | 1,260 | 1,260 | ±0 | ±0% | 57,000 |
| 2005/10/24 | 1,280 | 1,280 | 1,250 | 1,260 | -22.5 | -1.8% | 50,400 |
| 2005/10/21 | 1,292.5 | 1,300 | 1,247.5 | 1,282.5 | -50 | -3.8% | 73,800 |
| 2005/10/20 | 1,385 | 1,385 | 1,310 | 1,332.5 | -52.5 | -3.8% | 128,600 |
| 2005/10/19 | 1,325 | 1,485 | 1,300 | 1,385 | +100 | +7.8% | 317,200 |
| 2005/10/18 | 1,275 | 1,312.5 | 1,260 | 1,285 | +17.5 | +1.4% | 86,400 |
| 2005/10/17 | 1,235 | 1,395 | 1,230 | 1,267.5 | +37.5 | +3% | 128,400 |
| 2005/10/14 | 1,232.5 | 1,232.5 | 1,222.5 | 1,230 | -2.5 | -0.2% | 71,000 |
| 2005/10/13 | 1,220 | 1,232.5 | 1,210 | 1,232.5 | +27.5 | +2.3% | 87,800 |
| 2005/10/12 | 1,175 | 1,207.5 | 1,170 | 1,205 | +35 | +3% | 88,600 |
| 2005/10/11 | 1,165 | 1,170 | 1,155 | 1,170 | +7.5 | +0.6% | 48,200 |
| 2005/10/07 | 1,180 | 1,182.5 | 1,162.5 | 1,162.5 | +2.5 | +0.2% | 45,200 |
| 2005/10/06 | 1,165 | 1,187.5 | 1,155 | 1,160 | -42.5 | -3.5% | 37,400 |
| 2005/10/05 | 1,190 | 1,205 | 1,187.5 | 1,202.5 | +10 | +0.8% | 83,600 |
| 2005/10/04 | 1,200 | 1,200 | 1,172.5 | 1,192.5 | +17.5 | +1.5% | 23,200 |
| 2005/10/03 | 1,167.5 | 1,175 | 1,162.5 | 1,175 | +5 | +0.4% | 45,800 |
| 2005/09/30 | 1,195 | 1,197.5 | 1,167.5 | 1,170 | -20 | -1.7% | 36,000 |
| 2005/09/29 | 1,200 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 36,600 |
| 2005/09/28 | 1,187.5 | 1,200 | 1,177.5 | 1,190 | +2.5 | +0.2% | 49,800 |
| 2005/09/27 | 1,175 | 1,192.5 | 1,170 | 1,187.5 | +17.5 | +1.5% | 70,800 |
| 2005/09/26 | 1,172.5 | 1,175 | 1,160 | 1,170 | +17.5 | +1.5% | 24,000 |
| 2005/09/22 | 1,150 | 1,162.5 | 1,132.5 | 1,152.5 | +20 | +1.8% | 34,800 |
| 2005/09/21 | 1,147.5 | 1,152.5 | 1,132.5 | 1,132.5 | -25 | -2.2% | 88,600 |
| 2005/09/20 | 1,160 | 1,172.5 | 1,155 | 1,157.5 | +5 | +0.4% | 38,800 |
| 2005/09/16 | 1,135 | 1,155 | 1,130 | 1,152.5 | +35 | +3.1% | 88,800 |
| 2005/09/15 | 1,112.5 | 1,135 | 1,112.5 | 1,117.5 | +7.5 | +0.7% | 50,800 |
| 2005/09/14 | 1,122.5 | 1,140 | 1,105 | 1,110 | -30 | -2.6% | 145,600 |
| 2005/09/13 | 1,127.5 | 1,155 | 1,127.5 | 1,140 | +15 | +1.3% | 78,400 |
| 2005/09/12 | 1,130 | 1,145 | 1,125 | 1,125 | -20 | -1.7% | 51,800 |
| 2005/09/09 | 1,150 | 1,150 | 1,125 | 1,145 | +7.5 | +0.7% | 95,200 |
| 2005/09/08 | 1,120 | 1,140 | 1,120 | 1,137.5 | +10 | +0.9% | 30,000 |
| 2005/09/07 | 1,140 | 1,140 | 1,127.5 | 1,127.5 | -2.5 | -0.2% | 26,200 |
| 2005/09/06 | 1,160 | 1,160 | 1,125 | 1,130 | -27.5 | -2.4% | 42,000 |
| 2005/09/05 | 1,147.5 | 1,167.5 | 1,142.5 | 1,157.5 | +10 | +0.9% | 77,600 |
| 2005/09/02 | 1,137.5 | 1,150 | 1,135 | 1,147.5 | -2.5 | -0.2% | 43,200 |
| 2005/09/01 | 1,120 | 1,165 | 1,120 | 1,150 | +27.5 | +2.4% | 130,800 |
| 2005/08/31 | 1,130 | 1,142.5 | 1,117.5 | 1,122.5 | -7.5 | -0.7% | 90,000 |
| 2005/08/30 | 1,127.5 | 1,142.5 | 1,127.5 | 1,130 | +2.5 | +0.2% | 49,000 |
| 2005/08/29 | 1,155 | 1,155 | 1,125 | 1,127.5 | -27.5 | -2.4% | 66,800 |
| 2005/08/26 | 1,130 | 1,155 | 1,130 | 1,155 | -40 | -3.3% | 92,800 |
| 2005/08/25 | 1,200 | 1,202.5 | 1,195 | 1,195 | -2.5 | -0.2% | 90,400 |
| 2005/08/24 | 1,192.5 | 1,202.5 | 1,192.5 | 1,197.5 | -2.5 | -0.2% | 61,600 |
| 2005/08/23 | 1,205 | 1,207.5 | 1,197.5 | 1,200 | -2.5 | -0.2% | 62,800 |
| 2005/08/22 | 1,205 | 1,205 | 1,190 | 1,202.5 | +15 | +1.3% | 84,200 |
| 2005/08/19 | 1,185 | 1,195 | 1,177.5 | 1,187.5 | +10 | +0.8% | 49,000 |
| 2005/08/18 | 1,185 | 1,185 | 1,175 | 1,177.5 | ±0 | ±0% | 41,200 |
| 2005/08/17 | 1,180 | 1,187.5 | 1,177.5 | 1,177.5 | -2.5 | -0.2% | 46,000 |
| 2005/08/16 | 1,180 | 1,185 | 1,177.5 | 1,180 | +5 | +0.4% | 27,000 |
| 2005/08/15 | 1,170 | 1,182.5 | 1,170 | 1,175 | +5 | +0.4% | 41,800 |
4801～
4850
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
