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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 2025/05/19 | 1,465 | 1,480 | 1,446 | 1,480 | +15 | +1% | 63,100 |
| 2025/05/16 | 1,446 | 1,476 | 1,440 | 1,465 | +19 | +1.3% | 44,300 |
| 2025/05/15 | 1,449 | 1,450 | 1,439 | 1,446 | -2 | -0.1% | 26,800 |
| 2025/05/14 | 1,446 | 1,448 | 1,441 | 1,448 | +1 | +0.1% | 24,000 |
| 2025/05/13 | 1,430 | 1,447 | 1,429 | 1,447 | +17 | +1.2% | 8,800 |
| 2025/05/12 | 1,440 | 1,453 | 1,420 | 1,430 | -19 | -1.3% | 21,700 |
| 2025/05/09 | 1,447 | 1,453 | 1,400 | 1,449 | +19 | +1.3% | 22,300 |
| 2025/05/08 | 1,418 | 1,430 | 1,410 | 1,430 | +24 | +1.7% | 19,700 |
| 2025/05/07 | 1,389 | 1,410 | 1,389 | 1,406 | +17 | +1.2% | 43,300 |
| 2025/05/02 | 1,369 | 1,394 | 1,368 | 1,389 | +20 | +1.5% | 11,000 |
| 2025/05/01 | 1,358 | 1,380 | 1,345 | 1,369 | +10 | +0.7% | 8,100 |
| 2025/04/30 | 1,350 | 1,359 | 1,330 | 1,359 | +11 | +0.8% | 5,200 |
| 2025/04/28 | 1,350 | 1,350 | 1,336 | 1,348 | -5 | -0.4% | 2,200 |
| 2025/04/25 | 1,355 | 1,355 | 1,351 | 1,353 | -7 | -0.5% | 800 |
| 2025/04/24 | 1,359 | 1,360 | 1,358 | 1,360 | +1 | +0.1% | 500 |
| 2025/04/23 | 1,373 | 1,373 | 1,348 | 1,359 | -11 | -0.8% | 4,800 |
| 2025/04/22 | 1,340 | 1,380 | 1,340 | 1,370 | +18 | +1.3% | 81,000 |
| 2025/04/21 | 1,325 | 1,375 | 1,325 | 1,352 | -3 | -0.2% | 8,000 |
51～
100
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
