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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 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 |
| 2025/04/18 | 1,341 | 1,365 | 1,341 | 1,355 | -1 | -0.1% | 800 |
| 2025/04/17 | 1,356 | 1,356 | 1,356 | 1,356 | ±0 | ±0% | 100 |
| 2025/04/16 | 1,350 | 1,372 | 1,342 | 1,356 | - | - | 4,200 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 1,367 | 1,377 | 1,364 | 1,374 | +29 | +2.2% | 10,700 |
| 2025/04/11 | 1,350 | 1,360 | 1,345 | 1,345 | -20 | -1.5% | 3,700 |
| 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 |
51～
100
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
