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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/27 | 1,406 | 1,417 | 1,404 | 1,410 | +4 | +0.3% | 3,800 |
| 2024/06/26 | 1,412 | 1,420 | 1,397 | 1,406 | -8 | -0.6% | 2,900 |
| 2024/06/25 | 1,420 | 1,423 | 1,398 | 1,414 | -6 | -0.4% | 5,300 |
| 2024/06/24 | 1,415 | 1,420 | 1,398 | 1,420 | -3 | -0.2% | 1,400 |
| 2024/06/21 | 1,395 | 1,423 | 1,389 | 1,423 | +16 | +1.1% | 4,200 |
| 2024/06/20 | 1,388 | 1,410 | 1,388 | 1,407 | -3 | -0.2% | 7,700 |
| 2024/06/19 | 1,388 | 1,425 | 1,388 | 1,410 | -8 | -0.6% | 6,200 |
| 2024/06/18 | 1,414 | 1,423 | 1,407 | 1,418 | -3 | -0.2% | 6,600 |
| 2024/06/17 | 1,420 | 1,425 | 1,405 | 1,421 | +1 | +0.1% | 4,700 |
| 2024/06/14 | 1,422 | 1,429 | 1,412 | 1,420 | -12 | -0.8% | 5,400 |
| 2024/06/13 | 1,429 | 1,433 | 1,417 | 1,432 | +3 | +0.2% | 5,500 |
| 2024/06/12 | 1,434 | 1,439 | 1,415 | 1,429 | -5 | -0.3% | 4,400 |
| 2024/06/11 | 1,425 | 1,445 | 1,414 | 1,434 | +9 | +0.6% | 26,300 |
| 2024/06/10 | 1,413 | 1,436 | 1,391 | 1,425 | -15 | -1% | 19,700 |
| 2024/06/07 | 1,442 | 1,450 | 1,401 | 1,440 | -6 | -0.4% | 32,300 |
| 2024/06/06 | 1,426 | 1,450 | 1,419 | 1,446 | +30 | +2.1% | 48,300 |
| 2024/06/05 | 1,403 | 1,426 | 1,394 | 1,416 | -4 | -0.3% | 16,000 |
| 2024/06/04 | 1,411 | 1,425 | 1,391 | 1,420 | +4 | +0.3% | 23,400 |
| 2024/06/03 | 1,398 | 1,425 | 1,398 | 1,416 | +16 | +1.1% | 14,600 |
| 2024/05/31 | 1,392 | 1,420 | 1,370 | 1,400 | +7 | +0.5% | 29,000 |
| 2024/05/30 | 1,382 | 1,395 | 1,344 | 1,393 | +11 | +0.8% | 23,900 |
| 2024/05/29 | 1,344 | 1,382 | 1,342 | 1,382 | +19 | +1.4% | 11,100 |
| 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 |
251～
300
件表示中 / 3752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 | 162,300円 | -2.1% | +15.4% | 0.62% | 62.23倍 | 1.91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 |
| ヤ ギ | 299,600円 | +7.9% | +0.9% | 3.70% | 9.48倍 | 0.58倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| 白 銅 | 241,300円 | +14.1% | +8.9% | 3.90% | 11.65倍 | 1.15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 |
| 高 島 | 157,000円 | +16.4% | +28.5% | 5.73% | 14.12倍 | 1.12倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ＧＳＩクレオス | 210,900円 | +0.3% | +25.6% | 4.74% | 10.79倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
