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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/26 | 1,495 | 1,505 | 1,450 | 1,450 | -45 | -3% | 26,800 |
| 2024/02/22 | 1,461 | 1,502 | 1,461 | 1,495 | +25 | +1.7% | 13,700 |
| 2024/02/21 | 1,464 | 1,482 | 1,434 | 1,470 | -2 | -0.1% | 16,600 |
| 2024/02/20 | 1,519 | 1,519 | 1,462 | 1,472 | -38 | -2.5% | 11,700 |
| 2024/02/19 | 1,471 | 1,527 | 1,467 | 1,510 | +39 | +2.7% | 16,600 |
| 2024/02/16 | 1,454 | 1,501 | 1,450 | 1,471 | +17 | +1.2% | 20,400 |
| 2024/02/15 | 1,480 | 1,480 | 1,454 | 1,454 | -30 | -2% | 12,000 |
| 2024/02/14 | 1,498 | 1,500 | 1,444 | 1,484 | -16 | -1.1% | 35,700 |
| 2024/02/13 | 1,560 | 1,565 | 1,473 | 1,500 | -41 | -2.7% | 107,800 |
| 2024/02/09 | 1,541 | 1,581 | 1,541 | 1,541 | -14 | -0.9% | 60,000 |
| 2024/02/08 | 1,520 | 1,575 | 1,500 | 1,555 | +6 | +0.4% | 40,100 |
| 2024/02/07 | 1,590 | 1,590 | 1,525 | 1,549 | -20 | -1.3% | 49,700 |
| 2024/02/06 | 1,600 | 1,620 | 1,548 | 1,569 | -23 | -1.4% | 222,200 |
| 2024/02/05 | 1,600 | 1,629 | 1,548 | 1,592 | -8 | -0.5% | 114,300 |
| 2024/02/02 | 1,610 | 1,610 | 1,561 | 1,600 | +11 | +0.7% | 54,900 |
| 2024/02/01 | 1,614 | 1,614 | 1,547 | 1,589 | -25 | -1.5% | 68,800 |
| 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 |
351～
400
件表示中 / 3783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 | 167,500円 | -2.1% | +15.4% | 0.60% | 64.23倍 | 1.98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 |
| 佐鳥電機 | 189,400円 | +2.4% | +14.7% | 4.75% | 10.46倍 | 0.84倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| オプティマス | 36,800円 | +7.1% | +231.9% | 4.89% | 22.84倍 | 1.05倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| 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 |
| 東京産 | 95,500円 | -8.1% | +7.6% | 3.98% | 6.73倍 | 1.19倍 |
|
中部以東の三菱重工業製品の受託販売が柱の中堅機械商社。再エネに傾斜するが太陽光で頓挫 |
市場注目の銘柄
チャート関連のコラム
