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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/03/13 | 1,477 | 1,477 | 1,409 | 1,416 | -56 | -3.8% | 9,900 |
| 2024/03/12 | 1,433 | 1,472 | 1,416 | 1,472 | +42 | +2.9% | 8,900 |
| 2024/03/11 | 1,418 | 1,440 | 1,401 | 1,430 | -8 | -0.6% | 10,800 |
| 2024/03/08 | 1,458 | 1,458 | 1,422 | 1,438 | -30 | -2% | 9,900 |
| 2024/03/07 | 1,445 | 1,477 | 1,421 | 1,468 | +19 | +1.3% | 28,300 |
| 2024/03/06 | 1,388 | 1,465 | 1,388 | 1,449 | +63 | +4.5% | 15,400 |
| 2024/03/05 | 1,458 | 1,458 | 1,381 | 1,386 | -81 | -5.5% | 34,300 |
| 2024/03/04 | 1,482 | 1,489 | 1,464 | 1,467 | -27 | -1.8% | 18,900 |
| 2024/03/01 | 1,488 | 1,500 | 1,462 | 1,494 | -6 | -0.4% | 36,000 |
| 2024/02/29 | 1,455 | 1,505 | 1,455 | 1,500 | +25 | +1.7% | 16,100 |
| 2024/02/28 | 1,476 | 1,480 | 1,452 | 1,475 | +1 | +0.1% | 10,000 |
| 2024/02/27 | 1,468 | 1,485 | 1,459 | 1,474 | +24 | +1.7% | 22,200 |
301～
350
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
