ノジマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,746 | 1,754 | 1,713 | 1,730 | ±0 | ±0% | 216,100 |
| 2024/05/16 | 1,713 | 1,736 | 1,710 | 1,730 | +21 | +1.2% | 127,200 |
| 2024/05/15 | 1,739 | 1,739 | 1,708 | 1,709 | -15 | -0.9% | 88,800 |
| 2024/05/14 | 1,748 | 1,748 | 1,695 | 1,724 | -18 | -1% | 225,600 |
| 2024/05/13 | 1,747 | 1,750 | 1,727 | 1,742 | -22 | -1.2% | 181,000 |
| 2024/05/10 | 1,764 | 1,768 | 1,740 | 1,764 | -5 | -0.3% | 254,900 |
| 2024/05/09 | 1,768 | 1,814 | 1,765 | 1,769 | -6 | -0.3% | 278,700 |
| 2024/05/08 | 1,885 | 1,888 | 1,773 | 1,775 | -48 | -2.6% | 390,400 |
| 2024/05/07 | 1,858 | 1,860 | 1,818 | 1,823 | -25 | -1.4% | 169,200 |
| 2024/05/02 | 1,854 | 1,857 | 1,838 | 1,848 | -2 | -0.1% | 65,100 |
| 2024/05/01 | 1,876 | 1,888 | 1,848 | 1,850 | -35 | -1.9% | 59,500 |
| 2024/04/30 | 1,864 | 1,901 | 1,835 | 1,885 | +16 | +0.9% | 104,900 |
| 2024/04/26 | 1,825 | 1,870 | 1,821 | 1,869 | +41 | +2.2% | 122,300 |
| 2024/04/25 | 1,870 | 1,877 | 1,825 | 1,828 | -32 | -1.7% | 92,300 |
| 2024/04/24 | 1,832 | 1,862 | 1,829 | 1,860 | +22 | +1.2% | 110,600 |
| 2024/04/23 | 1,800 | 1,849 | 1,800 | 1,838 | +27 | +1.5% | 138,600 |
| 2024/04/22 | 1,822 | 1,829 | 1,809 | 1,811 | +22 | +1.2% | 107,300 |
| 2024/04/19 | 1,782 | 1,809 | 1,763 | 1,789 | +5 | +0.3% | 143,200 |
| 2024/04/18 | 1,790 | 1,804 | 1,783 | 1,784 | -10 | -0.6% | 74,700 |
| 2024/04/17 | 1,835 | 1,835 | 1,780 | 1,794 | -23 | -1.3% | 250,200 |
| 2024/04/16 | 1,837 | 1,839 | 1,794 | 1,817 | -29 | -1.6% | 159,900 |
| 2024/04/15 | 1,800 | 1,852 | 1,791 | 1,846 | +35 | +1.9% | 183,200 |
| 2024/04/12 | 1,843 | 1,844 | 1,810 | 1,811 | -33 | -1.8% | 139,400 |
| 2024/04/11 | 1,811 | 1,848 | 1,808 | 1,844 | +24 | +1.3% | 125,100 |
| 2024/04/10 | 1,813 | 1,836 | 1,809 | 1,820 | +1 | +0.1% | 69,000 |
| 2024/04/09 | 1,838 | 1,838 | 1,810 | 1,819 | -2 | -0.1% | 82,400 |
| 2024/04/08 | 1,800 | 1,824 | 1,796 | 1,821 | +29 | +1.6% | 112,400 |
| 2024/04/05 | 1,753 | 1,793 | 1,750 | 1,792 | +25 | +1.4% | 116,900 |
| 2024/04/04 | 1,785 | 1,788 | 1,758 | 1,767 | -18 | -1% | 165,100 |
| 2024/04/03 | 1,743 | 1,804 | 1,737 | 1,785 | +52 | +3% | 189,200 |
| 2024/04/02 | 1,713 | 1,735 | 1,705 | 1,733 | +6 | +0.3% | 170,800 |
| 2024/04/01 | 1,715 | 1,738 | 1,709 | 1,727 | +21 | +1.2% | 135,900 |
| 2024/03/29 | 1,696 | 1,710 | 1,680 | 1,706 | +23 | +1.4% | 116,100 |
| 2024/03/28 | 1,696 | 1,703 | 1,670 | 1,683 | -49 | -2.8% | 336,700 |
| 2024/03/27 | 1,710 | 1,748 | 1,710 | 1,732 | +19 | +1.1% | 501,200 |
| 2024/03/26 | 1,693 | 1,722 | 1,692 | 1,713 | +18 | +1.1% | 193,600 |
| 2024/03/25 | 1,695 | 1,719 | 1,690 | 1,695 | -10 | -0.6% | 247,700 |
| 2024/03/22 | 1,725 | 1,725 | 1,685 | 1,705 | ±0 | ±0% | 241,300 |
| 2024/03/21 | 1,706 | 1,741 | 1,691 | 1,705 | +32 | +1.9% | 297,800 |
| 2024/03/19 | 1,668 | 1,675 | 1,659 | 1,673 | +11 | +0.7% | 134,000 |
| 2024/03/18 | 1,674 | 1,674 | 1,652 | 1,662 | -19 | -1.1% | 164,100 |
| 2024/03/15 | 1,663 | 1,682 | 1,648 | 1,681 | +18 | +1.1% | 282,100 |
| 2024/03/14 | 1,655 | 1,665 | 1,652 | 1,663 | +5 | +0.3% | 164,200 |
| 2024/03/13 | 1,691 | 1,696 | 1,646 | 1,658 | -29 | -1.7% | 151,800 |
| 2024/03/12 | 1,664 | 1,691 | 1,648 | 1,687 | +22 | +1.3% | 98,100 |
| 2024/03/11 | 1,692 | 1,692 | 1,651 | 1,665 | -45 | -2.6% | 191,400 |
| 2024/03/08 | 1,650 | 1,720 | 1,650 | 1,710 | +50 | +3% | 250,600 |
| 2024/03/07 | 1,670 | 1,673 | 1,656 | 1,660 | -10 | -0.6% | 153,700 |
| 2024/03/06 | 1,662 | 1,672 | 1,659 | 1,670 | -16 | -0.9% | 203,800 |
| 2024/03/05 | 1,679 | 1,693 | 1,661 | 1,686 | +4 | +0.2% | 113,700 |
1～
50
件表示中 / 6711件
類似銘柄と比較する
現在ご覧いただいている「ノジマ」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 |
|---|---|---|---|---|---|---|---|---|
| ノジマ | 173,000円 | +0.5% | +3.2% | 2.08% | 8.06倍 | 0.97倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 王将フード | 815,000円 | +8.4% | +8.4% | 1.84% | 19.25倍 | 2.23倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| 吉野家ＨＤ | 290,600円 | +8.3% | -14.0% | 0.69% | 45.86倍 | 3.11倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| 壱番屋 | 109,800円 | +11.5% | +7.5% | 1.46% | 56.51倍 | 5.66倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| パルＧＨＤ | 189,000円 | +5.7% | +8.1% | 2.65% | 12.68倍 | 2.59倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
