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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,435 | 1,449 | 1,390 | 1,425 | -5 | -0.3% | 85,400 |
| 2024/11/20 | 1,430 | 1,430 | 1,420 | 1,430 | -14 | -1% | 2,500 |
| 2024/11/19 | 1,442 | 1,455 | 1,387 | 1,444 | -4 | -0.3% | 108,300 |
| 2024/11/18 | 1,448 | 1,463 | 1,410 | 1,448 | +18 | +1.3% | 73,400 |
| 2024/11/15 | 1,449 | 1,453 | 1,398 | 1,430 | -19 | -1.3% | 85,300 |
| 2024/11/14 | 1,469 | 1,471 | 1,433 | 1,449 | -10 | -0.7% | 34,900 |
| 2024/11/13 | 1,470 | 1,472 | 1,448 | 1,459 | -11 | -0.7% | 63,200 |
| 2024/11/12 | 1,470 | 1,475 | 1,443 | 1,470 | +8 | +0.5% | 36,300 |
| 2024/11/11 | 1,450 | 1,485 | 1,450 | 1,462 | +11 | +0.8% | 34,300 |
| 2024/11/08 | 1,480 | 1,492 | 1,429 | 1,451 | -29 | -2% | 26,900 |
| 2024/11/07 | 1,475 | 1,497 | 1,450 | 1,480 | +5 | +0.3% | 41,400 |
| 2024/11/06 | 1,464 | 1,475 | 1,450 | 1,475 | +11 | +0.8% | 15,500 |
| 2024/11/05 | 1,485 | 1,488 | 1,445 | 1,464 | +2 | +0.1% | 26,700 |
| 2024/11/01 | 1,489 | 1,495 | 1,450 | 1,462 | -23 | -1.5% | 21,200 |
| 2024/10/31 | 1,475 | 1,490 | 1,450 | 1,485 | -1 | -0.1% | 25,600 |
| 2024/10/30 | 1,471 | 1,494 | 1,450 | 1,486 | ±0 | ±0% | 17,200 |
| 2024/10/29 | 1,476 | 1,490 | 1,427 | 1,486 | +11 | +0.7% | 5,100 |
| 2024/10/28 | 1,490 | 1,490 | 1,471 | 1,475 | -21 | -1.4% | 4,300 |
| 2024/10/25 | 1,495 | 1,506 | 1,450 | 1,496 | -10 | -0.7% | 15,800 |
| 2024/10/24 | 1,506 | 1,506 | 1,506 | 1,506 | +2 | +0.1% | 100 |
| 2024/10/23 | 1,504 | 1,515 | 1,480 | 1,504 | ±0 | ±0% | 20,900 |
| 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 |
1～
50
件表示中 / 3585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 | 142,500円 | -3.8% | -27.9% | 0.70% | 54.64倍 | 1.72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 |
| リックス | 281,000円 | +4.5% | -7.0% | 4.27% | 9.33倍 | 0.93倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| ヨンキュウ | 196,100円 | +1.9% | +5.2% | 1.02% | 13.34倍 | 0.64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 |
| 藤井産 | 236,900円 | +7.6% | -6.9% | 4.22% | 5.89倍 | 0.57倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| スターティアＨＤ | 224,700円 | +9.6% | +16.7% | 4.54% | 11.81倍 | 2.82倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
