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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,400 | 1,400 | 1,365 | 1,380 | -20 | -1.4% | 5,000 |
| 2024/09/06 | 1,367 | 1,400 | 1,367 | 1,400 | +10 | +0.7% | 3,500 |
| 2024/09/05 | 1,400 | 1,400 | 1,370 | 1,390 | -10 | -0.7% | 2,300 |
| 2024/09/04 | 1,411 | 1,411 | 1,391 | 1,400 | -22 | -1.5% | 1,300 |
| 2024/09/03 | 1,403 | 1,427 | 1,342 | 1,422 | +21 | +1.5% | 26,900 |
| 2024/09/02 | 1,393 | 1,402 | 1,393 | 1,401 | ±0 | ±0% | 400 |
| 2024/08/30 | 1,402 | 1,402 | 1,401 | 1,401 | -1 | -0.1% | 500 |
| 2024/08/29 | 1,401 | 1,402 | 1,401 | 1,402 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,403 | 1,404 | 1,400 | 1,402 | -1 | -0.1% | 1,000 |
| 2024/08/27 | 1,405 | 1,410 | 1,403 | 1,403 | ±0 | ±0% | 1,900 |
| 2024/08/26 | 1,400 | 1,408 | 1,395 | 1,403 | +2 | +0.1% | 1,500 |
| 2024/08/23 | 1,405 | 1,410 | 1,400 | 1,401 | -4 | -0.3% | 2,900 |
| 2024/08/22 | 1,400 | 1,405 | 1,387 | 1,405 | +1 | +0.1% | 2,900 |
| 2024/08/21 | 1,400 | 1,419 | 1,385 | 1,404 | +4 | +0.3% | 7,300 |
| 2024/08/20 | 1,395 | 1,403 | 1,385 | 1,400 | +4 | +0.3% | 5,900 |
| 2024/08/19 | 1,372 | 1,399 | 1,370 | 1,396 | +18 | +1.3% | 18,600 |
| 2024/08/16 | 1,367 | 1,378 | 1,361 | 1,378 | +14 | +1% | 4,200 |
| 2024/08/15 | 1,380 | 1,385 | 1,350 | 1,364 | -16 | -1.2% | 16,700 |
| 2024/08/14 | 1,380 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 21,700 |
| 2024/08/13 | 1,373 | 1,385 | 1,361 | 1,380 | +44 | +3.3% | 11,600 |
| 2024/08/09 | 1,380 | 1,382 | 1,330 | 1,336 | -44 | -3.2% | 18,600 |
| 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 |
51～
100
件表示中 / 3586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 | 141,400円 | -3.8% | -27.9% | 0.71% | 54.22倍 | 1.71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 |
| ヨンキュウ | 197,100円 | +1.9% | +5.2% | 1.01% | 13.41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 | 237,000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 | 225,400円 | +9.6% | +16.7% | 4.53% | 11.85倍 | 2.83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 |
| 東都水 | 550,000円 | +0.2% | -16.0% | 2.73% | 10.28倍 | 0.77倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが２０年にＴＯＢ |
市場注目の銘柄
チャート関連のコラム
