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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,632 | 1,632 | 1,568 | 1,614 | +6 | +0.4% | 71,400 |
| 2024/01/30 | 1,616 | 1,643 | 1,580 | 1,608 | +32 | +2% | 45,900 |
| 2024/01/29 | 1,604 | 1,619 | 1,546 | 1,576 | -46 | -2.8% | 82,700 |
| 2024/01/26 | 1,593 | 1,663 | 1,533 | 1,622 | +25 | +1.6% | 234,600 |
| 2024/01/25 | 1,484 | 1,607 | 1,470 | 1,597 | +118 | +8% | 85,100 |
| 2024/01/24 | 1,488 | 1,506 | 1,465 | 1,479 | -9 | -0.6% | 81,900 |
| 2024/01/23 | 1,515 | 1,551 | 1,485 | 1,488 | -33 | -2.2% | 45,900 |
| 2024/01/22 | 1,544 | 1,568 | 1,487 | 1,521 | -63 | -4% | 246,200 |
| 2024/01/19 | 1,590 | 1,610 | 1,571 | 1,584 | +9 | +0.6% | 157,400 |
| 2024/01/18 | 1,534 | 1,586 | 1,534 | 1,575 | +41 | +2.7% | 39,100 |
| 2024/01/17 | 1,521 | 1,555 | 1,515 | 1,534 | +2 | +0.1% | 27,500 |
| 2024/01/16 | 1,566 | 1,566 | 1,494 | 1,532 | -42 | -2.7% | 250,600 |
| 2024/01/15 | 1,495 | 1,578 | 1,491 | 1,574 | +39 | +2.5% | 157,700 |
| 2024/01/12 | 1,465 | 1,555 | 1,465 | 1,535 | +75 | +5.1% | 97,900 |
| 2024/01/11 | 1,441 | 1,470 | 1,430 | 1,460 | +14 | +1% | 29,900 |
| 2024/01/10 | 1,421 | 1,465 | 1,400 | 1,446 | -5 | -0.3% | 68,200 |
| 2024/01/09 | 1,486 | 1,495 | 1,416 | 1,451 | -19 | -1.3% | 113,800 |
| 2024/01/05 | 1,476 | 1,494 | 1,436 | 1,470 | -14 | -0.9% | 82,400 |
| 2024/01/04 | 1,404 | 1,532 | 1,384 | 1,484 | +80 | +5.7% | 136,100 |
| 2023/12/29 | 1,407 | 1,414 | 1,371 | 1,404 | -3 | -0.2% | 49,200 |
| 2023/12/28 | 1,355 | 1,410 | 1,348 | 1,407 | +7 | +0.5% | 39,800 |
| 2023/12/27 | 1,350 | 1,455 | 1,349 | 1,400 | +29 | +2.1% | 127,400 |
| 2023/12/26 | 1,358 | 1,377 | 1,286 | 1,371 | -7 | -0.5% | 167,000 |
| 2023/12/25 | 1,436 | 1,500 | 1,343 | 1,378 | -81 | -5.6% | 219,600 |
| 2023/12/22 | 1,512 | 1,548 | 1,269 | 1,459 | -68 | -4.5% | 635,400 |
| 2023/12/21 | 1,629 | 1,633 | 1,388 | 1,527 | -130 | -7.8% | 512,600 |
| 2023/12/20 | 1,663 | 1,670 | 1,621 | 1,657 | +3 | +0.2% | 80,500 |
| 2023/12/19 | 1,657 | 1,700 | 1,620 | 1,654 | -17 | -1% | 126,400 |
| 2023/12/18 | 1,696 | 1,715 | 1,651 | 1,671 | -33 | -1.9% | 56,700 |
| 2023/12/15 | 1,664 | 1,726 | 1,660 | 1,704 | +53 | +3.2% | 212,900 |
| 2023/12/14 | 1,750 | 1,754 | 1,631 | 1,651 | -149 | -8.3% | 312,200 |
| 2023/12/13 | 1,760 | 1,861 | 1,753 | 1,800 | +91 | +5.3% | 354,400 |
| 2023/12/12 | 1,678 | 1,709 | 1,641 | 1,709 | +31 | +1.8% | 75,600 |
| 2023/12/11 | 1,612 | 1,684 | 1,612 | 1,678 | +66 | +4.1% | 77,800 |
| 2023/12/08 | 1,576 | 1,620 | 1,545 | 1,612 | +2 | +0.1% | 76,300 |
| 2023/12/07 | 1,690 | 1,690 | 1,574 | 1,610 | -80 | -4.7% | 93,800 |
| 2023/12/06 | 1,647 | 1,714 | 1,647 | 1,690 | +56 | +3.4% | 72,400 |
| 2023/12/05 | 1,684 | 1,697 | 1,624 | 1,634 | -50 | -3% | 99,000 |
| 2023/12/04 | 1,740 | 1,755 | 1,673 | 1,684 | -56 | -3.2% | 89,400 |
| 2023/12/01 | 1,714 | 1,790 | 1,712 | 1,740 | +31 | +1.8% | 151,700 |
| 2023/11/30 | 1,627 | 1,721 | 1,616 | 1,709 | +83 | +5.1% | 74,300 |
| 2023/11/29 | 1,680 | 1,695 | 1,616 | 1,626 | -58 | -3.4% | 106,800 |
| 2023/11/28 | 1,726 | 1,726 | 1,668 | 1,684 | -26 | -1.5% | 110,200 |
| 2023/11/27 | 1,700 | 1,724 | 1,685 | 1,710 | +25 | +1.5% | 132,600 |
| 2023/11/24 | 1,690 | 1,690 | 1,623 | 1,685 | +24 | +1.4% | 183,000 |
| 2023/11/22 | 1,620 | 1,687 | 1,575 | 1,661 | +51 | +3.2% | 233,700 |
| 2023/11/21 | 1,584 | 1,612 | 1,552 | 1,610 | +14 | +0.9% | 116,700 |
| 2023/11/20 | 1,620 | 1,630 | 1,580 | 1,596 | -2 | -0.1% | 105,100 |
| 2023/11/17 | 1,580 | 1,605 | 1,532 | 1,598 | +38 | +2.4% | 178,500 |
| 2023/11/16 | 1,557 | 1,588 | 1,537 | 1,560 | +2 | +0.1% | 67,600 |
201～
250
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
