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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 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 |
| 2024/10/21 | 1,498 | 1,515 | 1,480 | 1,500 | +15 | +1% | 29,800 |
| 2024/10/18 | 1,497 | 1,503 | 1,470 | 1,485 | -13 | -0.9% | 9,200 |
| 2024/10/17 | 1,490 | 1,500 | 1,485 | 1,498 | +8 | +0.5% | 11,600 |
| 2024/10/16 | 1,500 | 1,507 | 1,485 | 1,490 | -14 | -0.9% | 14,900 |
| 2024/10/15 | 1,495 | 1,510 | 1,495 | 1,504 | +5 | +0.3% | 22,200 |
| 2024/10/11 | 1,474 | 1,530 | 1,474 | 1,499 | +21 | +1.4% | 20,400 |
| 2024/10/10 | 1,490 | 1,490 | 1,478 | 1,478 | -18 | -1.2% | 4,000 |
| 2024/10/09 | 1,494 | 1,530 | 1,490 | 1,496 | +6 | +0.4% | 17,400 |
| 2024/10/08 | 1,492 | 1,500 | 1,475 | 1,490 | +1 | +0.1% | 5,300 |
| 2024/10/07 | 1,500 | 1,500 | 1,473 | 1,489 | -11 | -0.7% | 7,800 |
| 2024/10/04 | 1,440 | 1,500 | 1,437 | 1,500 | +60 | +4.2% | 18,800 |
| 2024/10/03 | 1,438 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 1,900 |
151～
200
件表示中 / 3751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 | 161,300円 | -2.1% | +15.4% | 0.62% | 61.85倍 | 1.90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 | 129,900円 | +5.2% | +6.6% | 3.85% | 8.70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 |
| オーハシテクニカ | 207,400円 | -1.3% | +1.6% | 3.57% | 13.07倍 | 0.68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 |
| 白 銅 | 237,300円 | +14.1% | +8.9% | 3.96% | 11.45倍 | 1.13倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| スターティアＨＤ | 261,500円 | +8.5% | +7.8% | 4.78% | 12.17倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
