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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,394 | 1,394 | 1,300 | 1,380 | -18 | -1.3% | 24,300 |
| 2024/08/07 | 1,301 | 1,398 | 1,301 | 1,398 | +17 | +1.2% | 37,900 |
| 2024/08/06 | 1,323 | 1,383 | 1,323 | 1,381 | +28 | +2.1% | 19,300 |
| 2024/08/05 | 1,388 | 1,388 | 1,323 | 1,353 | -35 | -2.5% | 48,500 |
| 2024/08/02 | 1,388 | 1,390 | 1,360 | 1,388 | +4 | +0.3% | 10,500 |
| 2024/08/01 | 1,352 | 1,395 | 1,352 | 1,384 | -15 | -1.1% | 23,700 |
| 2024/07/31 | 1,393 | 1,404 | 1,388 | 1,399 | -4 | -0.3% | 14,800 |
| 2024/07/30 | 1,391 | 1,403 | 1,390 | 1,403 | +3 | +0.2% | 31,900 |
| 2024/07/29 | 1,374 | 1,400 | 1,374 | 1,400 | ±0 | ±0% | 25,700 |
| 2024/07/26 | 1,387 | 1,400 | 1,387 | 1,400 | ±0 | ±0% | 2,400 |
| 2024/07/25 | 1,374 | 1,403 | 1,341 | 1,400 | -2 | -0.1% | 16,000 |
| 2024/07/24 | 1,402 | 1,404 | 1,391 | 1,402 | ±0 | ±0% | 5,700 |
| 2024/07/23 | 1,399 | 1,402 | 1,390 | 1,402 | +7 | +0.5% | 8,900 |
| 2024/07/22 | 1,389 | 1,405 | 1,360 | 1,395 | ±0 | ±0% | 9,500 |
| 2024/07/19 | 1,385 | 1,397 | 1,385 | 1,395 | -10 | -0.7% | 15,800 |
| 2024/07/18 | 1,404 | 1,405 | 1,391 | 1,405 | ±0 | ±0% | 5,100 |
| 2024/07/17 | 1,406 | 1,410 | 1,380 | 1,405 | +1 | +0.1% | 9,000 |
| 2024/07/16 | 1,410 | 1,410 | 1,402 | 1,404 | -6 | -0.4% | 2,600 |
| 2024/07/12 | 1,408 | 1,410 | 1,371 | 1,410 | +2 | +0.1% | 7,000 |
| 2024/07/11 | 1,411 | 1,411 | 1,404 | 1,408 | +1 | +0.1% | 8,600 |
| 2024/07/10 | 1,403 | 1,407 | 1,400 | 1,407 | +3 | +0.2% | 5,200 |
| 2024/07/09 | 1,377 | 1,405 | 1,377 | 1,404 | +8 | +0.6% | 2,700 |
| 2024/07/08 | 1,400 | 1,406 | 1,393 | 1,396 | -10 | -0.7% | 14,800 |
| 2024/07/05 | 1,397 | 1,406 | 1,378 | 1,406 | +9 | +0.6% | 9,400 |
| 2024/07/04 | 1,405 | 1,405 | 1,391 | 1,397 | -4 | -0.3% | 4,000 |
| 2024/07/03 | 1,415 | 1,415 | 1,397 | 1,401 | -9 | -0.6% | 5,400 |
| 2024/07/02 | 1,418 | 1,418 | 1,400 | 1,410 | -8 | -0.6% | 10,900 |
| 2024/07/01 | 1,385 | 1,418 | 1,385 | 1,418 | +3 | +0.2% | 13,300 |
| 2024/06/28 | 1,391 | 1,418 | 1,391 | 1,415 | +5 | +0.4% | 2,400 |
| 2024/06/27 | 1,406 | 1,417 | 1,404 | 1,410 | +4 | +0.3% | 3,800 |
| 2024/06/26 | 1,412 | 1,420 | 1,397 | 1,406 | -8 | -0.6% | 2,900 |
| 2024/06/25 | 1,420 | 1,423 | 1,398 | 1,414 | -6 | -0.4% | 5,300 |
| 2024/06/24 | 1,415 | 1,420 | 1,398 | 1,420 | -3 | -0.2% | 1,400 |
| 2024/06/21 | 1,395 | 1,423 | 1,389 | 1,423 | +16 | +1.1% | 4,200 |
| 2024/06/20 | 1,388 | 1,410 | 1,388 | 1,407 | -3 | -0.2% | 7,700 |
| 2024/06/19 | 1,388 | 1,425 | 1,388 | 1,410 | -8 | -0.6% | 6,200 |
| 2024/06/18 | 1,414 | 1,423 | 1,407 | 1,418 | -3 | -0.2% | 6,600 |
| 2024/06/17 | 1,420 | 1,425 | 1,405 | 1,421 | +1 | +0.1% | 4,700 |
| 2024/06/14 | 1,422 | 1,429 | 1,412 | 1,420 | -12 | -0.8% | 5,400 |
| 2024/06/13 | 1,429 | 1,433 | 1,417 | 1,432 | +3 | +0.2% | 5,500 |
| 2024/06/12 | 1,434 | 1,439 | 1,415 | 1,429 | -5 | -0.3% | 4,400 |
| 2024/06/11 | 1,425 | 1,445 | 1,414 | 1,434 | +9 | +0.6% | 26,300 |
| 2024/06/10 | 1,413 | 1,436 | 1,391 | 1,425 | -15 | -1% | 19,700 |
| 2024/06/07 | 1,442 | 1,450 | 1,401 | 1,440 | -6 | -0.4% | 32,300 |
| 2024/06/06 | 1,426 | 1,450 | 1,419 | 1,446 | +30 | +2.1% | 48,300 |
| 2024/06/05 | 1,403 | 1,426 | 1,394 | 1,416 | -4 | -0.3% | 16,000 |
| 2024/06/04 | 1,411 | 1,425 | 1,391 | 1,420 | +4 | +0.3% | 23,400 |
| 2024/06/03 | 1,398 | 1,425 | 1,398 | 1,416 | +16 | +1.1% | 14,600 |
| 2024/05/31 | 1,392 | 1,420 | 1,370 | 1,400 | +7 | +0.5% | 29,000 |
| 2024/05/30 | 1,382 | 1,395 | 1,344 | 1,393 | +11 | +0.8% | 23,900 |
201～
250
件表示中 / 3715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 | 157,900円 | -2.1% | +15.4% | 0.63% | 60.54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 |
| 橋本総ＨＤ | 126,900円 | +5.2% | +6.6% | 3.94% | 8.50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 |
| アルファパチェ | 275,000円 | +10.8% | +14.1% | 1.27% | 27.26倍 | 4.40倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| リックス | 304,500円 | +4.2% | -2.8% | 4.79% | 8.65倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| オーハシテクニカ | 198,300円 | -1.3% | +1.6% | 3.73% | 16.09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
