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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,692 | 1,692 | 1,659 | 1,675 | -9 | -0.5% | 2,000 |
| 2025/09/11 | 1,661 | 1,700 | 1,659 | 1,684 | -16 | -0.9% | 5,500 |
| 2025/09/10 | 1,661 | 1,700 | 1,572 | 1,700 | +12 | +0.7% | 14,700 |
| 2025/09/09 | 1,673 | 1,688 | 1,663 | 1,688 | +15 | +0.9% | 2,600 |
| 2025/09/08 | 1,690 | 1,690 | 1,667 | 1,673 | -1 | -0.1% | 900 |
| 2025/09/05 | 1,673 | 1,674 | 1,673 | 1,674 | -2 | -0.1% | 1,200 |
| 2025/09/04 | 1,676 | 1,676 | 1,676 | 1,676 | -1 | -0.1% | 200 |
| 2025/09/03 | 1,691 | 1,692 | 1,676 | 1,677 | -1 | -0.1% | 2,200 |
| 2025/09/02 | 1,721 | 1,721 | 1,678 | 1,678 | -27 | -1.6% | 1,600 |
| 2025/09/01 | 1,673 | 1,728 | 1,673 | 1,705 | +5 | +0.3% | 2,200 |
| 2025/08/29 | 1,690 | 1,700 | 1,690 | 1,700 | +16 | +1% | 1,700 |
| 2025/08/28 | 1,690 | 1,700 | 1,661 | 1,684 | -26 | -1.5% | 3,200 |
| 2025/08/27 | 1,705 | 1,710 | 1,699 | 1,710 | +6 | +0.4% | 3,300 |
| 2025/08/26 | 1,679 | 1,705 | 1,678 | 1,704 | +12 | +0.7% | 2,200 |
| 2025/08/25 | 1,681 | 1,710 | 1,681 | 1,692 | +6 | +0.4% | 1,900 |
| 2025/08/22 | 1,695 | 1,730 | 1,680 | 1,686 | -5 | -0.3% | 9,400 |
| 2025/08/21 | 1,677 | 1,700 | 1,664 | 1,691 | +14 | +0.8% | 7,500 |
| 2025/08/20 | 1,646 | 1,698 | 1,604 | 1,677 | +31 | +1.9% | 23,200 |
| 2025/08/19 | 1,651 | 1,651 | 1,646 | 1,646 | -22 | -1.3% | 400 |
| 2025/08/18 | 1,653 | 1,679 | 1,646 | 1,668 | -11 | -0.7% | 2,600 |
| 2025/08/15 | 1,637 | 1,679 | 1,600 | 1,679 | +29 | +1.8% | 13,700 |
| 2025/08/14 | 1,640 | 1,673 | 1,610 | 1,650 | +3 | +0.2% | 9,200 |
| 2025/08/13 | 1,640 | 1,647 | 1,561 | 1,647 | +8 | +0.5% | 15,700 |
| 2025/08/12 | 1,640 | 1,640 | 1,603 | 1,639 | -8 | -0.5% | 400 |
| 2025/08/08 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 100 |
| 2025/08/07 | 1,598 | 1,648 | 1,598 | 1,648 | +23 | +1.4% | 9,200 |
| 2025/08/06 | 1,630 | 1,630 | 1,602 | 1,625 | +4 | +0.2% | 1,300 |
| 2025/08/05 | 1,629 | 1,629 | 1,615 | 1,621 | -19 | -1.2% | 10,600 |
| 2025/08/04 | 1,643 | 1,643 | 1,608 | 1,640 | -4 | -0.2% | 7,800 |
| 2025/08/01 | 1,622 | 1,644 | 1,622 | 1,644 | +22 | +1.4% | 1,300 |
| 2025/07/31 | 1,649 | 1,649 | 1,615 | 1,622 | -1 | -0.1% | 7,700 |
| 2025/07/30 | 1,595 | 1,640 | 1,595 | 1,623 | +10 | +0.6% | 6,300 |
| 2025/07/29 | 1,591 | 1,613 | 1,583 | 1,613 | +22 | +1.4% | 11,700 |
| 2025/07/28 | 1,612 | 1,612 | 1,591 | 1,591 | -19 | -1.2% | 7,500 |
| 2025/07/25 | 1,572 | 1,615 | 1,572 | 1,610 | +38 | +2.4% | 4,900 |
| 2025/07/24 | 1,605 | 1,605 | 1,572 | 1,572 | -10 | -0.6% | 7,400 |
| 2025/07/23 | 1,577 | 1,611 | 1,577 | 1,582 | +5 | +0.3% | 7,700 |
| 2025/07/22 | 1,567 | 1,614 | 1,567 | 1,577 | -27 | -1.7% | 2,300 |
| 2025/07/18 | 1,604 | 1,604 | 1,604 | 1,604 | +5 | +0.3% | 200 |
| 2025/07/17 | 1,594 | 1,604 | 1,582 | 1,599 | ±0 | ±0% | 10,700 |
| 2025/07/16 | 1,560 | 1,600 | 1,560 | 1,599 | +37 | +2.4% | 2,000 |
| 2025/07/15 | 1,598 | 1,598 | 1,562 | 1,562 | -4 | -0.3% | 12,000 |
| 2025/07/14 | 1,576 | 1,577 | 1,566 | 1,566 | -14 | -0.9% | 500 |
| 2025/07/11 | 1,582 | 1,603 | 1,559 | 1,580 | +5 | +0.3% | 6,000 |
| 2025/07/10 | 1,559 | 1,575 | 1,559 | 1,575 | +7 | +0.4% | 200 |
| 2025/07/09 | 1,589 | 1,600 | 1,562 | 1,568 | -26 | -1.6% | 9,000 |
| 2025/07/08 | 1,587 | 1,600 | 1,568 | 1,594 | +20 | +1.3% | 2,200 |
| 2025/07/07 | 1,589 | 1,589 | 1,574 | 1,574 | -2 | -0.1% | 200 |
| 2025/07/04 | 1,572 | 1,576 | 1,565 | 1,576 | +4 | +0.3% | 700 |
| 2025/07/03 | 1,604 | 1,618 | 1,530 | 1,572 | -38 | -2.4% | 47,600 |
1～
50
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
