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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 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 |
| 2025/07/02 | 1,608 | 1,628 | 1,581 | 1,610 | +5 | +0.3% | 26,500 |
| 2025/07/01 | 1,600 | 1,609 | 1,575 | 1,605 | +24 | +1.5% | 22,300 |
| 2025/06/30 | 1,598 | 1,600 | 1,565 | 1,581 | -18 | -1.1% | 36,000 |
| 2025/06/27 | 1,600 | 1,600 | 1,588 | 1,599 | +14 | +0.9% | 12,500 |
| 2025/06/26 | 1,594 | 1,600 | 1,560 | 1,585 | -15 | -0.9% | 15,500 |
| 2025/06/25 | 1,582 | 1,600 | 1,573 | 1,600 | +18 | +1.1% | 19,800 |
| 2025/06/24 | 1,578 | 1,610 | 1,578 | 1,582 | -1 | -0.1% | 39,800 |
| 2025/06/23 | 1,560 | 1,600 | 1,530 | 1,583 | +6 | +0.4% | 69,900 |
| 2025/06/20 | 1,550 | 1,600 | 1,550 | 1,577 | +15 | +1% | 3,200 |
| 2025/06/19 | 1,582 | 1,593 | 1,555 | 1,562 | -25 | -1.6% | 3,800 |
| 2025/06/18 | 1,576 | 1,600 | 1,541 | 1,587 | +11 | +0.7% | 9,100 |
| 2025/06/17 | 1,587 | 1,587 | 1,576 | 1,576 | -4 | -0.3% | 1,100 |
| 2025/06/16 | 1,574 | 1,609 | 1,566 | 1,580 | -14 | -0.9% | 6,800 |
| 2025/06/13 | 1,595 | 1,595 | 1,561 | 1,594 | -5 | -0.3% | 3,000 |
| 2025/06/12 | 1,578 | 1,599 | 1,578 | 1,599 | +21 | +1.3% | 200 |
| 2025/06/11 | 1,594 | 1,594 | 1,550 | 1,578 | -16 | -1% | 9,400 |
| 2025/06/10 | 1,604 | 1,630 | 1,561 | 1,594 | -12 | -0.7% | 15,000 |
| 2025/06/09 | 1,594 | 1,607 | 1,580 | 1,606 | +27 | +1.7% | 9,100 |
| 2025/06/06 | 1,569 | 1,630 | 1,540 | 1,579 | +9 | +0.6% | 14,800 |
| 2025/06/05 | 1,574 | 1,574 | 1,535 | 1,570 | -3 | -0.2% | 7,400 |
| 2025/06/04 | 1,560 | 1,576 | 1,530 | 1,573 | +1 | +0.1% | 7,500 |
| 2025/06/03 | 1,596 | 1,596 | 1,538 | 1,572 | +4 | +0.3% | 10,800 |
| 2025/06/02 | 1,609 | 1,639 | 1,536 | 1,568 | -1 | -0.1% | 13,700 |
| 2025/05/30 | 1,590 | 1,590 | 1,554 | 1,569 | -21 | -1.3% | 21,800 |
| 2025/05/29 | 1,500 | 1,660 | 1,463 | 1,590 | -140 | -8.1% | 125,200 |
| 2025/05/28 | 1,593 | 1,776 | 1,584 | 1,730 | +153 | +9.7% | 141,800 |
| 2025/05/27 | 1,539 | 1,600 | 1,520 | 1,577 | +38 | +2.5% | 11,600 |
| 2025/05/26 | 1,554 | 1,600 | 1,500 | 1,539 | -15 | -1% | 71,900 |
| 2025/05/23 | 1,500 | 1,554 | 1,495 | 1,554 | +54 | +3.6% | 33,400 |
| 2025/05/22 | 1,500 | 1,500 | 1,495 | 1,500 | +1 | +0.1% | 32,000 |
| 2025/05/21 | 1,488 | 1,505 | 1,470 | 1,499 | +10 | +0.7% | 48,100 |
| 2025/05/20 | 1,489 | 1,490 | 1,465 | 1,489 | +9 | +0.6% | 43,800 |
1～
50
件表示中 / 3751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 | 161,300円 | -2.1% | +15.4% | 0.62% | 61.85倍 | 1.90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 |
| 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 |
| オーハシテクニカ | 207,400円 | -1.3% | +1.6% | 3.57% | 13.07倍 | 0.68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 |
| 白 銅 | 237,300円 | +14.1% | +8.9% | 3.96% | 11.45倍 | 1.13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 |
| スターティアＨＤ | 261,500円 | +8.5% | +7.8% | 4.78% | 12.17倍 | 3.21倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
市場注目の銘柄
チャート関連のコラム
