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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 1,353 | 1,372 | 1,350 | 1,363 | -10 | -0.7% | 2,800 |
| 2024/05/27 | 1,378 | 1,396 | 1,350 | 1,373 | -5 | -0.4% | 23,300 |
| 2024/05/24 | 1,346 | 1,381 | 1,320 | 1,378 | +2 | +0.1% | 13,700 |
| 2024/05/23 | 1,332 | 1,381 | 1,332 | 1,376 | +18 | +1.3% | 4,700 |
| 2024/05/22 | 1,338 | 1,379 | 1,338 | 1,358 | -10 | -0.7% | 5,100 |
| 2024/05/21 | 1,338 | 1,387 | 1,328 | 1,368 | ±0 | ±0% | 9,000 |
| 2024/05/20 | 1,321 | 1,389 | 1,319 | 1,368 | +36 | +2.7% | 11,000 |
| 2024/05/17 | 1,300 | 1,337 | 1,285 | 1,332 | +17 | +1.3% | 10,100 |
| 2024/05/16 | 1,291 | 1,315 | 1,288 | 1,315 | +23 | +1.8% | 4,300 |
| 2024/05/15 | 1,300 | 1,305 | 1,288 | 1,292 | -28 | -2.1% | 2,600 |
| 2024/05/14 | 1,250 | 1,320 | 1,249 | 1,320 | +40 | +3.1% | 15,800 |
| 2024/05/13 | 1,294 | 1,300 | 1,245 | 1,280 | -44 | -3.3% | 18,900 |
| 2024/05/10 | 1,330 | 1,330 | 1,293 | 1,324 | -6 | -0.5% | 4,100 |
| 2024/05/09 | 1,370 | 1,400 | 1,298 | 1,330 | -14 | -1% | 23,300 |
| 2024/05/08 | 1,321 | 1,349 | 1,320 | 1,344 | +11 | +0.8% | 8,400 |
| 2024/05/07 | 1,318 | 1,334 | 1,318 | 1,333 | +15 | +1.1% | 3,400 |
| 2024/05/02 | 1,320 | 1,340 | 1,317 | 1,318 | -10 | -0.8% | 6,500 |
| 2024/05/01 | 1,320 | 1,347 | 1,320 | 1,328 | -19 | -1.4% | 6,400 |
| 2024/04/30 | 1,345 | 1,347 | 1,326 | 1,347 | +3 | +0.2% | 4,900 |
| 2024/04/26 | 1,340 | 1,362 | 1,328 | 1,344 | +9 | +0.7% | 10,100 |
| 2024/04/25 | 1,350 | 1,350 | 1,320 | 1,335 | -26 | -1.9% | 10,700 |
| 2024/04/24 | 1,359 | 1,374 | 1,316 | 1,361 | +12 | +0.9% | 20,500 |
| 2024/04/23 | 1,382 | 1,382 | 1,348 | 1,349 | -23 | -1.7% | 11,100 |
| 2024/04/22 | 1,361 | 1,393 | 1,361 | 1,372 | -11 | -0.8% | 9,300 |
| 2024/04/19 | 1,392 | 1,400 | 1,315 | 1,383 | -25 | -1.8% | 20,700 |
| 2024/04/18 | 1,392 | 1,408 | 1,392 | 1,408 | +2 | +0.1% | 5,300 |
| 2024/04/17 | 1,409 | 1,409 | 1,383 | 1,406 | +16 | +1.2% | 7,300 |
| 2024/04/16 | 1,397 | 1,415 | 1,390 | 1,390 | -29 | -2% | 8,800 |
| 2024/04/15 | 1,409 | 1,419 | 1,403 | 1,419 | +9 | +0.6% | 4,800 |
| 2024/04/12 | 1,410 | 1,418 | 1,395 | 1,410 | +1 | +0.1% | 9,200 |
| 2024/04/11 | 1,423 | 1,423 | 1,396 | 1,409 | -14 | -1% | 9,000 |
| 2024/04/10 | 1,400 | 1,429 | 1,394 | 1,423 | -7 | -0.5% | 6,000 |
| 2024/04/09 | 1,424 | 1,432 | 1,415 | 1,430 | +10 | +0.7% | 10,200 |
| 2024/04/08 | 1,436 | 1,436 | 1,401 | 1,420 | +6 | +0.4% | 8,300 |
| 2024/04/05 | 1,333 | 1,438 | 1,320 | 1,414 | -9 | -0.6% | 31,900 |
| 2024/04/04 | 1,415 | 1,423 | 1,397 | 1,423 | +13 | +0.9% | 6,100 |
| 2024/04/03 | 1,400 | 1,418 | 1,386 | 1,410 | +10 | +0.7% | 5,800 |
| 2024/04/02 | 1,439 | 1,439 | 1,362 | 1,400 | -37 | -2.6% | 16,400 |
| 2024/04/01 | 1,420 | 1,442 | 1,400 | 1,437 | -12 | -0.8% | 11,800 |
| 2024/03/29 | 1,418 | 1,469 | 1,418 | 1,449 | +31 | +2.2% | 8,800 |
| 2024/03/28 | 1,482 | 1,482 | 1,418 | 1,418 | -42 | -2.9% | 11,400 |
| 2024/03/27 | 1,429 | 1,544 | 1,429 | 1,460 | +1 | +0.1% | 27,000 |
| 2024/03/26 | 1,441 | 1,466 | 1,440 | 1,459 | +1 | +0.1% | 8,000 |
| 2024/03/25 | 1,472 | 1,479 | 1,455 | 1,458 | -18 | -1.2% | 6,400 |
| 2024/03/22 | 1,480 | 1,480 | 1,448 | 1,476 | +6 | +0.4% | 12,500 |
| 2024/03/21 | 1,468 | 1,480 | 1,448 | 1,470 | +7 | +0.5% | 9,000 |
| 2024/03/19 | 1,452 | 1,463 | 1,435 | 1,463 | +5 | +0.3% | 9,200 |
| 2024/03/18 | 1,424 | 1,459 | 1,410 | 1,458 | +34 | +2.4% | 11,800 |
| 2024/03/15 | 1,408 | 1,436 | 1,394 | 1,424 | -7 | -0.5% | 5,200 |
| 2024/03/14 | 1,414 | 1,431 | 1,405 | 1,431 | +15 | +1.1% | 3,100 |
251～
300
件表示中 / 3714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 | 158,200円 | -2.1% | +15.4% | 0.63% | 60.66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 |
| ヨンキュウ | 222,500円 | - | - | - | - | 0.70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 |
| 橋本総ＨＤ | 126,600円 | +5.2% | +6.6% | 3.95% | 8.47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 | 206,000円 | +0.3% | +25.6% | 4.85% | 10.53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 | 199,400円 | -1.3% | +1.6% | 3.71% | 16.18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
