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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 942 | 967 | 939 | 958 | +3 | +0.3% | 19,500 |
| 2023/08/01 | 964 | 967 | 938 | 955 | -21 | -2.2% | 58,300 |
| 2023/07/31 | 949 | 977 | 949 | 976 | +20 | +2.1% | 41,800 |
| 2023/07/28 | 954 | 976 | 949 | 956 | +2 | +0.2% | 18,800 |
| 2023/07/27 | 977 | 977 | 947 | 954 | -19 | -2% | 15,200 |
| 2023/07/26 | 954 | 978 | 945 | 973 | +27 | +2.9% | 20,800 |
| 2023/07/25 | 950 | 958 | 943 | 946 | -13 | -1.4% | 13,400 |
| 2023/07/24 | 947 | 959 | 939 | 959 | +11 | +1.2% | 11,000 |
| 2023/07/21 | 937 | 954 | 930 | 948 | +1 | +0.1% | 17,900 |
| 2023/07/20 | 950 | 959 | 934 | 947 | -3 | -0.3% | 24,400 |
| 2023/07/19 | 957 | 957 | 935 | 950 | -7 | -0.7% | 32,400 |
| 2023/07/18 | 959 | 984 | 957 | 957 | +1 | +0.1% | 25,400 |
| 2023/07/14 | 956 | 966 | 940 | 956 | +2 | +0.2% | 18,000 |
| 2023/07/13 | 944 | 954 | 936 | 954 | +4 | +0.4% | 12,100 |
| 2023/07/12 | 949 | 950 | 935 | 950 | -2 | -0.2% | 15,100 |
| 2023/07/11 | 936 | 982 | 936 | 952 | +12 | +1.3% | 29,500 |
| 2023/07/10 | 944 | 950 | 927 | 940 | -4 | -0.4% | 9,900 |
| 2023/07/07 | 955 | 965 | 920 | 944 | -13 | -1.4% | 23,900 |
| 2023/07/06 | 957 | 967 | 914 | 957 | -10 | -1% | 50,100 |
| 2023/07/05 | 1,001 | 1,001 | 951 | 967 | -38 | -3.8% | 63,900 |
| 2023/07/04 | 1,000 | 1,039 | 995 | 1,005 | +19 | +1.9% | 130,700 |
| 2023/07/03 | 966 | 988 | 955 | 986 | +9 | +0.9% | 42,000 |
| 2023/06/30 | 983 | 985 | 955 | 977 | -23 | -2.3% | 48,600 |
| 2023/06/29 | 993 | 1,009 | 972 | 1,000 | -1 | -0.1% | 41,300 |
| 2023/06/28 | 1,000 | 1,016 | 986 | 1,001 | +11 | +1.1% | 96,800 |
| 2023/06/27 | 979 | 1,010 | 979 | 990 | +9 | +0.9% | 32,100 |
| 2023/06/26 | 988 | 1,017 | 974 | 981 | -18 | -1.8% | 101,500 |
| 2023/06/23 | 1,007 | 1,007 | 972 | 999 | +1 | +0.1% | 43,700 |
| 2023/06/22 | 1,010 | 1,034 | 976 | 998 | -6 | -0.6% | 81,500 |
| 2023/06/21 | 987 | 1,016 | 969 | 1,004 | +5 | +0.5% | 149,200 |
| 2023/06/20 | 980 | 999 | 975 | 999 | +14 | +1.4% | 36,100 |
| 2023/06/19 | 966 | 1,000 | 965 | 985 | +4 | +0.4% | 56,800 |
| 2023/06/16 | 980 | 1,002 | 973 | 981 | -13 | -1.3% | 115,400 |
| 2023/06/15 | 968 | 999 | 961 | 994 | +39 | +4.1% | 217,900 |
| 2023/06/14 | 939 | 964 | 919 | 955 | +22 | +2.4% | 34,900 |
| 2023/06/13 | 900 | 945 | 900 | 933 | +33 | +3.7% | 58,800 |
| 2023/06/12 | 891 | 910 | 861 | 900 | +9 | +1% | 81,900 |
| 2023/06/09 | 906 | 910 | 890 | 891 | -3 | -0.3% | 27,900 |
| 2023/06/08 | 903 | 919 | 890 | 894 | -2 | -0.2% | 17,400 |
| 2023/06/07 | 908 | 917 | 893 | 896 | -21 | -2.3% | 26,800 |
| 2023/06/06 | 919 | 925 | 902 | 917 | +4 | +0.4% | 27,500 |
| 2023/06/05 | 923 | 929 | 906 | 913 | +5 | +0.6% | 20,300 |
| 2023/06/02 | 946 | 946 | 901 | 908 | +7 | +0.8% | 40,300 |
| 2023/06/01 | 910 | 925 | 895 | 901 | -3 | -0.3% | 28,800 |
| 2023/05/31 | 920 | 927 | 904 | 904 | -16 | -1.7% | 28,100 |
| 2023/05/30 | 900 | 924 | 887 | 920 | +22 | +2.4% | 34,000 |
| 2023/05/29 | 906 | 906 | 880 | 898 | -8 | -0.9% | 31,400 |
| 2023/05/26 | 921 | 932 | 904 | 906 | -22 | -2.4% | 22,400 |
| 2023/05/25 | 936 | 939 | 919 | 928 | +7 | +0.8% | 20,900 |
| 2023/05/24 | 927 | 941 | 920 | 921 | -19 | -2% | 26,600 |
451～
500
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
