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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,401 | 1,403 | 1,390 | 1,403 | +2 | +0.1% | 3,200 |
| 2024/12/30 | 1,397 | 1,404 | 1,384 | 1,401 | +2 | +0.1% | 11,700 |
| 2024/12/27 | 1,380 | 1,399 | 1,378 | 1,399 | +19 | +1.4% | 5,000 |
| 2024/12/26 | 1,368 | 1,381 | 1,366 | 1,380 | -1 | -0.1% | 5,500 |
| 2024/12/25 | 1,385 | 1,385 | 1,370 | 1,381 | +1 | +0.1% | 13,200 |
| 2024/12/24 | 1,388 | 1,407 | 1,380 | 1,380 | -8 | -0.6% | 11,600 |
| 2024/12/23 | 1,388 | 1,391 | 1,384 | 1,388 | +8 | +0.6% | 1,600 |
| 2024/12/20 | 1,376 | 1,389 | 1,376 | 1,380 | +4 | +0.3% | 3,600 |
| 2024/12/19 | 1,363 | 1,391 | 1,363 | 1,376 | +1 | +0.1% | 8,600 |
| 2024/12/18 | 1,382 | 1,392 | 1,371 | 1,375 | -7 | -0.5% | 13,600 |
| 2024/12/17 | 1,374 | 1,382 | 1,373 | 1,382 | +4 | +0.3% | 7,900 |
| 2024/12/16 | 1,377 | 1,389 | 1,367 | 1,378 | -5 | -0.4% | 9,900 |
| 2024/12/13 | 1,390 | 1,392 | 1,382 | 1,383 | -5 | -0.4% | 11,000 |
| 2024/12/12 | 1,397 | 1,397 | 1,378 | 1,388 | -9 | -0.6% | 19,700 |
| 2024/12/11 | 1,402 | 1,415 | 1,383 | 1,397 | -5 | -0.4% | 37,600 |
| 2024/12/10 | 1,392 | 1,410 | 1,390 | 1,402 | -1 | -0.1% | 47,800 |
| 2024/12/09 | 1,415 | 1,421 | 1,377 | 1,403 | -12 | -0.8% | 36,900 |
| 2024/12/06 | 1,383 | 1,425 | 1,383 | 1,415 | +30 | +2.2% | 39,500 |
| 2024/12/05 | 1,394 | 1,425 | 1,385 | 1,385 | -9 | -0.6% | 21,800 |
| 2024/12/04 | 1,306 | 1,400 | 1,297 | 1,394 | +58 | +4.3% | 78,200 |
| 2024/12/03 | 1,363 | 1,372 | 1,327 | 1,336 | -31 | -2.3% | 53,200 |
| 2024/12/02 | 1,367 | 1,399 | 1,357 | 1,367 | -1 | -0.1% | 32,300 |
| 2024/11/29 | 1,362 | 1,375 | 1,357 | 1,368 | +4 | +0.3% | 7,300 |
| 2024/11/28 | 1,369 | 1,369 | 1,357 | 1,364 | -6 | -0.4% | 10,500 |
| 2024/11/27 | 1,381 | 1,392 | 1,356 | 1,370 | -11 | -0.8% | 12,700 |
| 2024/11/26 | 1,385 | 1,387 | 1,373 | 1,381 | -3 | -0.2% | 6,600 |
| 2024/11/25 | 1,412 | 1,427 | 1,384 | 1,384 | -30 | -2.1% | 48,600 |
| 2024/11/22 | 1,415 | 1,438 | 1,386 | 1,414 | -11 | -0.8% | 114,300 |
| 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 |
101～
150
件表示中 / 3713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 | 157,300円 | -2.1% | +15.4% | 0.64% | 60.31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 |
| 明和産 | 67,200円 | +2.1% | -11.5% | 5.65% | 9.00倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 橋本総ＨＤ | 127,000円 | +5.2% | +6.6% | 3.94% | 8.51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 |
| ＧＳＩクレオス | 206,500円 | +0.3% | +25.6% | 4.84% | 10.56倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オーハシテクニカ | 197,400円 | -1.3% | +1.6% | 3.75% | 16.02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
