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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/10/11 | 975 | 1,004 | 975 | 985 | +5 | +0.5% | 52,000 |
| 2022/10/07 | 991 | 1,004 | 943 | 980 | -13 | -1.3% | 91,600 |
| 2022/10/06 | 980 | 1,021 | 965 | 993 | +13 | +1.3% | 93,000 |
| 2022/10/05 | 909 | 999 | 909 | 980 | +96 | +10.9% | 163,500 |
| 2022/10/04 | 847 | 956 | 821 | 884 | +78 | +9.7% | 112,200 |
| 2022/10/03 | 840 | 845 | 806 | 806 | -64 | -7.4% | 97,800 |
| 2022/09/30 | 861 | 887 | 857 | 870 | -4 | -0.5% | 31,500 |
| 2022/09/29 | 880 | 898 | 870 | 874 | -13 | -1.5% | 39,400 |
| 2022/09/28 | 880 | 900 | 870 | 887 | -3 | -0.3% | 35,300 |
| 2022/09/27 | 879 | 901 | 871 | 890 | +4 | +0.5% | 37,500 |
| 2022/09/26 | 888 | 906 | 876 | 886 | -14 | -1.6% | 14,800 |
| 2022/09/22 | 872 | 914 | 872 | 900 | -2 | -0.2% | 131,200 |
| 2022/09/21 | 856 | 935 | 856 | 902 | +2 | +0.2% | 123,100 |
| 2022/09/20 | 881 | 914 | 881 | 900 | -41 | -4.4% | 82,900 |
| 2022/09/16 | 933 | 974 | 929 | 941 | -22 | -2.3% | 65,200 |
| 2022/09/15 | 966 | 976 | 962 | 963 | -18 | -1.8% | 14,500 |
| 2022/09/14 | 947 | 1,000 | 947 | 981 | +4 | +0.4% | 32,400 |
| 2022/09/13 | 979 | 991 | 951 | 977 | -14 | -1.4% | 35,100 |
| 2022/09/12 | 1,009 | 1,009 | 986 | 991 | -11 | -1.1% | 10,700 |
| 2022/09/09 | 969 | 1,005 | 969 | 1,002 | +34 | +3.5% | 10,200 |
| 2022/09/08 | 988 | 1,010 | 968 | 968 | -16 | -1.6% | 16,700 |
| 2022/09/07 | 1,029 | 1,029 | 964 | 984 | -33 | -3.2% | 35,900 |
| 2022/09/06 | 994 | 1,028 | 994 | 1,017 | +24 | +2.4% | 27,700 |
| 2022/09/05 | 1,005 | 1,025 | 991 | 993 | -39 | -3.8% | 29,100 |
| 2022/09/02 | 1,090 | 1,230 | 995 | 1,032 | -28 | -2.6% | 211,000 |
| 2022/09/01 | 1,160 | 1,160 | 1,015 | 1,060 | -159 | -13% | 182,700 |
| 2022/08/31 | 1,141 | 1,380 | 1,141 | 1,219 | +99 | +8.8% | 466,000 |
| 2022/08/30 | 1,013 | 1,130 | 995 | 1,120 | +107 | +10.6% | 192,800 |
| 2022/08/29 | 950 | 1,013 | 942 | 1,013 | +57 | +6% | 82,300 |
| 2022/08/26 | 970 | 979 | 947 | 956 | -12 | -1.2% | 9,200 |
| 2022/08/25 | 963 | 968 | 911 | 968 | +5 | +0.5% | 27,500 |
| 2022/08/24 | 955 | 975 | 950 | 963 | +8 | +0.8% | 10,400 |
701～
750
件表示中 / 3783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 | 164,500円 | -2.1% | +15.4% | 0.61% | 63.08倍 | 1.94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 |
| 佐鳥電機 | 189,700円 | +2.4% | +14.7% | 4.74% | 10.48倍 | 0.84倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| オプティマス | 37,000円 | +7.1% | +231.9% | 4.86% | 22.96倍 | 1.06倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 橋本総ＨＤ | 129,800円 | +5.2% | +6.6% | 3.85% | 8.69倍 | 0.78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 |
| 東京産 | 95,100円 | -8.1% | +7.6% | 4.00% | 6.70倍 | 1.19倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム
