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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,390 | 1,390 | 1,365 | 1,365 | -10 | -0.7% | 3,300 |
| 2025/04/09 | 1,372 | 1,394 | 1,355 | 1,375 | -5 | -0.4% | 4,200 |
| 2025/04/08 | 1,370 | 1,420 | 1,360 | 1,380 | +10 | +0.7% | 16,200 |
| 2025/04/07 | 1,370 | 1,370 | 1,315 | 1,370 | -9 | -0.7% | 20,500 |
| 2025/04/04 | 1,370 | 1,379 | 1,319 | 1,379 | -14 | -1% | 13,500 |
| 2025/04/03 | 1,364 | 1,396 | 1,364 | 1,393 | -1 | -0.1% | 4,500 |
| 2025/04/02 | 1,388 | 1,395 | 1,370 | 1,394 | +5 | +0.4% | 2,200 |
| 2025/04/01 | 1,389 | 1,389 | 1,389 | 1,389 | +1 | +0.1% | 200 |
| 2025/03/31 | 1,395 | 1,395 | 1,371 | 1,388 | +12 | +0.9% | 1,100 |
| 2025/03/28 | 1,399 | 1,400 | 1,376 | 1,376 | -18 | -1.3% | 4,900 |
| 2025/03/27 | 1,399 | 1,399 | 1,384 | 1,394 | -5 | -0.4% | 900 |
| 2025/03/26 | 1,388 | 1,403 | 1,371 | 1,399 | +28 | +2% | 12,200 |
| 2025/03/25 | 1,377 | 1,385 | 1,370 | 1,371 | -5 | -0.4% | 2,600 |
| 2025/03/24 | 1,350 | 1,398 | 1,350 | 1,376 | -14 | -1% | 14,400 |
| 2025/03/21 | 1,395 | 1,395 | 1,375 | 1,390 | +2 | +0.1% | 3,700 |
| 2025/03/19 | 1,385 | 1,398 | 1,382 | 1,388 | -10 | -0.7% | 2,100 |
| 2025/03/18 | 1,386 | 1,398 | 1,381 | 1,398 | +8 | +0.6% | 4,500 |
| 2025/03/17 | 1,401 | 1,401 | 1,365 | 1,390 | -4 | -0.3% | 13,200 |
| 2025/03/14 | 1,398 | 1,398 | 1,388 | 1,394 | -3 | -0.2% | 19,700 |
| 2025/03/13 | 1,393 | 1,397 | 1,375 | 1,397 | ±0 | ±0% | 5,600 |
| 2025/03/12 | 1,380 | 1,397 | 1,376 | 1,397 | +7 | +0.5% | 1,100 |
| 2025/03/11 | 1,399 | 1,399 | 1,390 | 1,390 | -10 | -0.7% | 3,900 |
| 2025/03/10 | 1,392 | 1,403 | 1,330 | 1,400 | -8 | -0.6% | 11,800 |
| 2025/03/07 | 1,390 | 1,411 | 1,380 | 1,408 | +5 | +0.4% | 10,400 |
| 2025/03/06 | 1,400 | 1,409 | 1,394 | 1,403 | -7 | -0.5% | 1,800 |
| 2025/03/05 | 1,409 | 1,410 | 1,395 | 1,410 | +1 | +0.1% | 8,300 |
| 2025/03/04 | 1,408 | 1,409 | 1,400 | 1,409 | ±0 | ±0% | 8,900 |
| 2025/03/03 | 1,376 | 1,410 | 1,376 | 1,409 | +16 | +1.1% | 22,700 |
| 2025/02/28 | 1,393 | 1,393 | 1,377 | 1,393 | ±0 | ±0% | 3,300 |
| 2025/02/27 | 1,384 | 1,395 | 1,367 | 1,393 | +4 | +0.3% | 2,100 |
| 2025/02/26 | 1,389 | 1,399 | 1,366 | 1,389 | -5 | -0.4% | 4,200 |
| 2025/02/25 | 1,377 | 1,394 | 1,366 | 1,394 | +17 | +1.2% | 10,900 |
| 2025/02/21 | 1,345 | 1,378 | 1,336 | 1,377 | +2 | +0.1% | 4,800 |
| 2025/02/20 | 1,368 | 1,375 | 1,357 | 1,375 | ±0 | ±0% | 9,600 |
| 2025/02/19 | 1,358 | 1,380 | 1,358 | 1,375 | +5 | +0.4% | 5,100 |
| 2025/02/18 | 1,369 | 1,373 | 1,351 | 1,370 | -3 | -0.2% | 3,200 |
| 2025/02/17 | 1,350 | 1,373 | 1,343 | 1,373 | +8 | +0.6% | 4,600 |
| 2025/02/14 | 1,361 | 1,370 | 1,355 | 1,365 | +5 | +0.4% | 5,900 |
| 2025/02/13 | 1,373 | 1,373 | 1,360 | 1,360 | -15 | -1.1% | 23,200 |
| 2025/02/12 | 1,378 | 1,378 | 1,305 | 1,375 | -3 | -0.2% | 15,400 |
| 2025/02/10 | 1,370 | 1,378 | 1,365 | 1,378 | +6 | +0.4% | 1,600 |
| 2025/02/07 | 1,360 | 1,372 | 1,360 | 1,372 | +1 | +0.1% | 9,900 |
| 2025/02/06 | 1,375 | 1,385 | 1,371 | 1,371 | -13 | -0.9% | 14,600 |
| 2025/02/05 | 1,380 | 1,384 | 1,372 | 1,384 | +4 | +0.3% | 12,900 |
| 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 |
1～
50
件表示中 / 3677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 | 136,500円 | -3.8% | -27.9% | 0.73% | 52.34倍 | 1.65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 |
| ＧＳＩクレオス | 184,500円 | +9.4% | -19.6% | 5.15% | 9.80倍 | 0.78倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| オーハシテクニカ | 176,100円 | +1.5% | +15.5% | 3.86% | 15.04倍 | 0.58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 |
| ソーダニッカ | 98,600円 | -0.5% | -9.8% | 4.06% | 10.64倍 | 0.76倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 白 銅 | 198,800円 | +12.0% | +12.4% | 4.28% | 10.54倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
