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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,011 | 1,016 | 990 | 991 | -21 | -2.1% | 112,400 |
| 2022/12/21 | 990 | 1,021 | 975 | 1,012 | +7 | +0.7% | 265,000 |
| 2022/12/20 | 1,029 | 1,054 | 979 | 1,005 | -35 | -3.4% | 423,300 |
| 2022/12/19 | 1,025 | 1,100 | 1,014 | 1,040 | +15 | +1.5% | 491,500 |
| 2022/12/16 | 955 | 1,025 | 954 | 1,025 | +55 | +5.7% | 319,700 |
| 2022/12/15 | 993 | 1,002 | 959 | 970 | -21 | -2.1% | 134,100 |
| 2022/12/14 | 1,014 | 1,019 | 982 | 991 | -33 | -3.2% | 217,100 |
| 2022/12/13 | 1,014 | 1,028 | 990 | 1,024 | +16 | +1.6% | 181,100 |
| 2022/12/12 | 999 | 1,029 | 973 | 1,008 | +31 | +3.2% | 299,600 |
| 2022/12/09 | 986 | 999 | 850 | 977 | -11 | -1.1% | 909,100 |
| 2022/12/08 | 998 | 1,030 | 984 | 988 | +1 | +0.1% | 292,400 |
| 2022/12/07 | 999 | 1,014 | 986 | 987 | -21 | -2.1% | 138,800 |
| 2022/12/06 | 988 | 1,018 | 970 | 1,008 | +12 | +1.2% | 162,300 |
| 2022/12/05 | 1,006 | 1,059 | 987 | 996 | -6 | -0.6% | 238,500 |
| 2022/12/02 | 995 | 1,017 | 980 | 1,002 | ±0 | ±0% | 104,000 |
| 2022/12/01 | 1,002 | 1,020 | 990 | 1,002 | +3 | +0.3% | 129,300 |
| 2022/11/30 | 965 | 1,025 | 958 | 999 | +34 | +3.5% | 193,500 |
| 2022/11/29 | 991 | 994 | 933 | 965 | -31 | -3.1% | 328,700 |
| 2022/11/28 | 986 | 1,018 | 920 | 996 | -5 | -0.5% | 257,300 |
| 2022/11/25 | 1,025 | 1,060 | 998 | 1,001 | -22 | -2.2% | 288,700 |
| 2022/11/24 | 1,068 | 1,277 | 1,008 | 1,023 | +15 | +1.5% | 1,390,400 |
| 2022/11/22 | 1,000 | 1,037 | 988 | 1,008 | +8 | +0.8% | 230,200 |
| 2022/11/21 | 995 | 1,030 | 993 | 1,000 | +9 | +0.9% | 117,300 |
| 2022/11/18 | 1,000 | 1,010 | 985 | 991 | -13 | -1.3% | 89,500 |
| 2022/11/17 | 985 | 1,026 | 985 | 1,004 | +19 | +1.9% | 136,700 |
| 2022/11/16 | 1,006 | 1,011 | 954 | 985 | -19 | -1.9% | 146,200 |
| 2022/11/15 | 912 | 1,025 | 904 | 1,004 | +79 | +8.5% | 202,700 |
| 2022/11/14 | 902 | 929 | 890 | 925 | -4 | -0.4% | 168,900 |
| 2022/11/11 | 897 | 948 | 875 | 929 | +20 | +2.2% | 392,200 |
| 2022/11/10 | 1,032 | 1,033 | 867 | 909 | -107 | -10.5% | 1,164,700 |
| 2022/11/09 | 1,090 | 1,127 | 1,008 | 1,016 | -104 | -9.3% | 310,800 |
| 2022/11/08 | 1,348 | 1,348 | 1,099 | 1,120 | -203 | -15.3% | 374,400 |
| 2022/11/07 | 1,479 | 1,567 | 1,304 | 1,323 | -176 | -11.7% | 277,400 |
| 2022/11/04 | 1,558 | 1,584 | 1,488 | 1,499 | -75 | -4.8% | 151,600 |
| 2022/11/02 | 1,634 | 1,665 | 1,525 | 1,574 | -60 | -3.7% | 171,100 |
| 2022/11/01 | 1,671 | 1,730 | 1,578 | 1,634 | -27 | -1.6% | 183,600 |
| 2022/10/31 | 1,730 | 1,781 | 1,610 | 1,661 | -69 | -4% | 190,800 |
| 2022/10/28 | 1,606 | 1,737 | 1,575 | 1,730 | +88 | +5.4% | 261,400 |
| 2022/10/27 | 1,500 | 1,716 | 1,476 | 1,642 | +226 | +16% | 733,000 |
| 2022/10/26 | 1,428 | 1,459 | 1,400 | 1,416 | +48 | +3.5% | 128,100 |
| 2022/10/25 | 1,301 | 1,388 | 1,280 | 1,368 | +97 | +7.6% | 196,900 |
| 2022/10/24 | 1,151 | 1,300 | 1,145 | 1,271 | +130 | +11.4% | 233,400 |
| 2022/10/21 | 1,169 | 1,182 | 1,137 | 1,141 | -16 | -1.4% | 160,600 |
| 2022/10/20 | 1,092 | 1,168 | 1,063 | 1,157 | +53 | +4.8% | 165,100 |
| 2022/10/19 | 1,074 | 1,145 | 1,074 | 1,104 | +36 | +3.4% | 166,800 |
| 2022/10/18 | 1,144 | 1,161 | 1,061 | 1,068 | -67 | -5.9% | 196,300 |
| 2022/10/17 | 1,160 | 1,189 | 1,085 | 1,135 | -31 | -2.7% | 118,700 |
| 2022/10/14 | 1,140 | 1,169 | 1,117 | 1,166 | +17 | +1.5% | 72,500 |
| 2022/10/13 | 1,106 | 1,184 | 1,073 | 1,149 | +43 | +3.9% | 167,200 |
| 2022/10/12 | 989 | 1,111 | 977 | 1,106 | +121 | +12.3% | 219,100 |
601～
650
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
