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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,370 | 1,385 | 1,370 | 1,380 | +10 | +0.7% | 42,900 |
| 2025/02/03 | 1,360 | 1,370 | 1,360 | 1,370 | +5 | +0.4% | 1,600 |
| 2025/01/31 | 1,370 | 1,370 | 1,365 | 1,365 | -11 | -0.8% | 1,700 |
| 2025/01/30 | 1,375 | 1,380 | 1,373 | 1,376 | +1 | +0.1% | 18,500 |
| 2025/01/29 | 1,375 | 1,375 | 1,366 | 1,375 | +1 | +0.1% | 30,100 |
| 2025/01/28 | 1,373 | 1,376 | 1,350 | 1,374 | +7 | +0.5% | 24,000 |
| 2025/01/27 | 1,375 | 1,375 | 1,350 | 1,367 | +17 | +1.3% | 2,800 |
| 2025/01/24 | 1,351 | 1,364 | 1,345 | 1,350 | -1 | -0.1% | 10,600 |
| 2025/01/23 | 1,375 | 1,375 | 1,351 | 1,351 | -22 | -1.6% | 2,900 |
| 2025/01/22 | 1,373 | 1,380 | 1,372 | 1,373 | -17 | -1.2% | 7,500 |
| 2025/01/21 | 1,383 | 1,415 | 1,350 | 1,390 | -10 | -0.7% | 23,200 |
| 2025/01/20 | 1,397 | 1,400 | 1,382 | 1,400 | +6 | +0.4% | 4,800 |
| 2025/01/17 | 1,396 | 1,396 | 1,383 | 1,394 | -14 | -1% | 3,200 |
| 2025/01/16 | 1,432 | 1,432 | 1,389 | 1,408 | +4 | +0.3% | 25,100 |
| 2025/01/15 | 1,370 | 1,404 | 1,370 | 1,404 | +20 | +1.4% | 7,200 |
| 2025/01/14 | 1,375 | 1,399 | 1,370 | 1,384 | +3 | +0.2% | 2,300 |
| 2025/01/10 | 1,398 | 1,398 | 1,381 | 1,381 | -7 | -0.5% | 3,700 |
| 2025/01/09 | 1,390 | 1,407 | 1,388 | 1,388 | -19 | -1.4% | 10,300 |
| 2025/01/08 | 1,407 | 1,407 | 1,394 | 1,407 | ±0 | ±0% | 1,200 |
| 2025/01/07 | 1,403 | 1,423 | 1,395 | 1,407 | +4 | +0.3% | 12,700 |
| 2025/01/06 | 1,401 | 1,403 | 1,390 | 1,403 | +2 | +0.1% | 3,200 |
| 2024/12/30 | 1,397 | 1,404 | 1,384 | 1,401 | +2 | +0.1% | 11,700 |
| 2024/12/27 | 1,380 | 1,399 | 1,378 | 1,399 | +19 | +1.4% | 5,000 |
| 2024/12/26 | 1,368 | 1,381 | 1,366 | 1,380 | -1 | -0.1% | 5,500 |
| 2024/12/25 | 1,385 | 1,385 | 1,370 | 1,381 | +1 | +0.1% | 13,200 |
| 2024/12/24 | 1,388 | 1,407 | 1,380 | 1,380 | -8 | -0.6% | 11,600 |
| 2024/12/23 | 1,388 | 1,391 | 1,384 | 1,388 | +8 | +0.6% | 1,600 |
| 2024/12/20 | 1,376 | 1,389 | 1,376 | 1,380 | +4 | +0.3% | 3,600 |
| 2024/12/19 | 1,363 | 1,391 | 1,363 | 1,376 | +1 | +0.1% | 8,600 |
| 2024/12/18 | 1,382 | 1,392 | 1,371 | 1,375 | -7 | -0.5% | 13,600 |
| 2024/12/17 | 1,374 | 1,382 | 1,373 | 1,382 | +4 | +0.3% | 7,900 |
| 2024/12/16 | 1,377 | 1,389 | 1,367 | 1,378 | -5 | -0.4% | 9,900 |
| 2024/12/13 | 1,390 | 1,392 | 1,382 | 1,383 | -5 | -0.4% | 11,000 |
| 2024/12/12 | 1,397 | 1,397 | 1,378 | 1,388 | -9 | -0.6% | 19,700 |
| 2024/12/11 | 1,402 | 1,415 | 1,383 | 1,397 | -5 | -0.4% | 37,600 |
| 2024/12/10 | 1,392 | 1,410 | 1,390 | 1,402 | -1 | -0.1% | 47,800 |
| 2024/12/09 | 1,415 | 1,421 | 1,377 | 1,403 | -12 | -0.8% | 36,900 |
| 2024/12/06 | 1,383 | 1,425 | 1,383 | 1,415 | +30 | +2.2% | 39,500 |
| 2024/12/05 | 1,394 | 1,425 | 1,385 | 1,385 | -9 | -0.6% | 21,800 |
| 2024/12/04 | 1,306 | 1,400 | 1,297 | 1,394 | +58 | +4.3% | 78,200 |
| 2024/12/03 | 1,363 | 1,372 | 1,327 | 1,336 | -31 | -2.3% | 53,200 |
| 2024/12/02 | 1,367 | 1,399 | 1,357 | 1,367 | -1 | -0.1% | 32,300 |
| 2024/11/29 | 1,362 | 1,375 | 1,357 | 1,368 | +4 | +0.3% | 7,300 |
| 2024/11/28 | 1,369 | 1,369 | 1,357 | 1,364 | -6 | -0.4% | 10,500 |
| 2024/11/27 | 1,381 | 1,392 | 1,356 | 1,370 | -11 | -0.8% | 12,700 |
| 2024/11/26 | 1,385 | 1,387 | 1,373 | 1,381 | -3 | -0.2% | 6,600 |
| 2024/11/25 | 1,412 | 1,427 | 1,384 | 1,384 | -30 | -2.1% | 48,600 |
| 2024/11/22 | 1,415 | 1,438 | 1,386 | 1,414 | -11 | -0.8% | 114,300 |
| 2024/11/21 | 1,435 | 1,449 | 1,390 | 1,425 | -5 | -0.3% | 85,400 |
| 2024/11/20 | 1,430 | 1,430 | 1,420 | 1,430 | -14 | -1% | 2,500 |
151～
200
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
