ナガホリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,500 | 1,510 | 1,478 | 1,504 | +4 | +0.3% | 18,500 |
| 2024/10/21 | 1,498 | 1,515 | 1,480 | 1,500 | +15 | +1% | 29,800 |
| 2024/10/18 | 1,497 | 1,503 | 1,470 | 1,485 | -13 | -0.9% | 9,200 |
| 2024/10/17 | 1,490 | 1,500 | 1,485 | 1,498 | +8 | +0.5% | 11,600 |
| 2024/10/16 | 1,500 | 1,507 | 1,485 | 1,490 | -14 | -0.9% | 14,900 |
| 2024/10/15 | 1,495 | 1,510 | 1,495 | 1,504 | +5 | +0.3% | 22,200 |
| 2024/10/11 | 1,474 | 1,530 | 1,474 | 1,499 | +21 | +1.4% | 20,400 |
| 2024/10/10 | 1,490 | 1,490 | 1,478 | 1,478 | -18 | -1.2% | 4,000 |
| 2024/10/09 | 1,494 | 1,530 | 1,490 | 1,496 | +6 | +0.4% | 17,400 |
| 2024/10/08 | 1,492 | 1,500 | 1,475 | 1,490 | +1 | +0.1% | 5,300 |
| 2024/10/07 | 1,500 | 1,500 | 1,473 | 1,489 | -11 | -0.7% | 7,800 |
| 2024/10/04 | 1,440 | 1,500 | 1,437 | 1,500 | +60 | +4.2% | 18,800 |
| 2024/10/03 | 1,438 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 1,900 |
| 2024/10/02 | 1,438 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 5,700 |
| 2024/10/01 | 1,435 | 1,440 | 1,430 | 1,440 | ±0 | ±0% | 2,600 |
| 2024/09/30 | 1,435 | 1,440 | 1,430 | 1,440 | +2 | +0.1% | 18,300 |
| 2024/09/27 | 1,435 | 1,438 | 1,430 | 1,438 | +3 | +0.2% | 4,600 |
| 2024/09/26 | 1,433 | 1,435 | 1,433 | 1,435 | -5 | -0.3% | 1,700 |
| 2024/09/25 | 1,434 | 1,440 | 1,428 | 1,440 | +1 | +0.1% | 2,100 |
| 2024/09/24 | 1,441 | 1,441 | 1,431 | 1,439 | -2 | -0.1% | 2,000 |
| 2024/09/20 | 1,430 | 1,441 | 1,423 | 1,441 | ±0 | ±0% | 2,200 |
| 2024/09/19 | 1,441 | 1,441 | 1,430 | 1,441 | +3 | +0.2% | 1,400 |
| 2024/09/18 | 1,430 | 1,438 | 1,430 | 1,438 | ±0 | ±0% | 1,900 |
| 2024/09/17 | 1,441 | 1,441 | 1,420 | 1,438 | -10 | -0.7% | 3,800 |
| 2024/09/13 | 1,415 | 1,448 | 1,415 | 1,448 | +5 | +0.3% | 9,500 |
| 2024/09/12 | 1,413 | 1,448 | 1,410 | 1,443 | +27 | +1.9% | 16,100 |
| 2024/09/11 | 1,399 | 1,420 | 1,385 | 1,416 | +17 | +1.2% | 27,900 |
| 2024/09/10 | 1,380 | 1,399 | 1,377 | 1,399 | +19 | +1.4% | 3,700 |
| 2024/09/09 | 1,400 | 1,400 | 1,365 | 1,380 | -20 | -1.4% | 5,000 |
| 2024/09/06 | 1,367 | 1,400 | 1,367 | 1,400 | +10 | +0.7% | 3,500 |
| 2024/09/05 | 1,400 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 2,300 |
| 2024/09/04 | 1,411 | 1,411 | 1,391 | 1,400 | -22 | -1.5% | 1,300 |
| 2024/09/03 | 1,403 | 1,427 | 1,342 | 1,422 | +21 | +1.5% | 26,900 |
| 2024/09/02 | 1,393 | 1,402 | 1,393 | 1,401 | ±0 | ±0% | 400 |
| 2024/08/30 | 1,402 | 1,402 | 1,401 | 1,401 | -1 | -0.1% | 500 |
| 2024/08/29 | 1,401 | 1,402 | 1,401 | 1,402 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,403 | 1,404 | 1,400 | 1,402 | -1 | -0.1% | 1,000 |
| 2024/08/27 | 1,405 | 1,410 | 1,403 | 1,403 | ±0 | ±0% | 1,900 |
| 2024/08/26 | 1,400 | 1,408 | 1,395 | 1,403 | +2 | +0.1% | 1,500 |
| 2024/08/23 | 1,405 | 1,410 | 1,400 | 1,401 | -4 | -0.3% | 2,900 |
| 2024/08/22 | 1,400 | 1,405 | 1,387 | 1,405 | +1 | +0.1% | 2,900 |
| 2024/08/21 | 1,400 | 1,419 | 1,385 | 1,404 | +4 | +0.3% | 7,300 |
| 2024/08/20 | 1,395 | 1,403 | 1,385 | 1,400 | +4 | +0.3% | 5,900 |
| 2024/08/19 | 1,372 | 1,399 | 1,370 | 1,396 | +18 | +1.3% | 18,600 |
| 2024/08/16 | 1,367 | 1,378 | 1,361 | 1,378 | +14 | +1% | 4,200 |
| 2024/08/15 | 1,380 | 1,385 | 1,350 | 1,364 | -16 | -1.2% | 16,700 |
| 2024/08/14 | 1,380 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 21,700 |
| 2024/08/13 | 1,373 | 1,385 | 1,361 | 1,380 | +44 | +3.3% | 11,600 |
| 2024/08/09 | 1,380 | 1,382 | 1,330 | 1,336 | -44 | -3.2% | 18,600 |
| 2024/08/08 | 1,394 | 1,394 | 1,300 | 1,380 | -18 | -1.3% | 24,300 |
151～
200
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「ナガホリ」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 |
|---|---|---|---|---|---|---|---|---|
| ナガホリ | 158,200円 | -2.1% | +15.4% | 0.63% | 60.66倍 | 1.86倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ヨンキュウ | 222,200円 | - | - | - | - | 0.70倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 橋本総ＨＤ | 126,600円 | +5.2% | +6.6% | 3.95% | 8.47倍 | 0.76倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ＧＳＩクレオス | 205,800円 | +0.3% | +25.6% | 4.86% | 10.52倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オーハシテクニカ | 199,400円 | -1.3% | +1.6% | 3.71% | 16.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
市場注目の銘柄
チャート関連のコラム
