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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,378 | 2,459 | 2,375 | 2,440 | +99 | +4.2% | 300,100 |
| 2024/12/02 | 2,325 | 2,359 | 2,305 | 2,341 | +25 | +1.1% | 172,700 |
| 2024/11/29 | 2,324 | 2,340 | 2,294 | 2,316 | -8 | -0.3% | 166,300 |
| 2024/11/28 | 2,265 | 2,338 | 2,258 | 2,324 | +82 | +3.7% | 229,800 |
| 2024/11/27 | 2,273 | 2,279 | 2,199 | 2,242 | -31 | -1.4% | 152,200 |
| 2024/11/26 | 2,260 | 2,292 | 2,255 | 2,273 | +2 | +0.1% | 80,900 |
| 2024/11/25 | 2,301 | 2,323 | 2,271 | 2,271 | -40 | -1.7% | 283,400 |
| 2024/11/22 | 2,282 | 2,311 | 2,240 | 2,311 | +36 | +1.6% | 163,800 |
| 2024/11/21 | 2,271 | 2,291 | 2,264 | 2,275 | -7 | -0.3% | 95,200 |
| 2024/11/20 | 2,260 | 2,289 | 2,256 | 2,282 | +5 | +0.2% | 130,900 |
| 2024/11/19 | 2,368 | 2,371 | 2,273 | 2,277 | -102 | -4.3% | 223,800 |
| 2024/11/18 | 2,379 | 2,413 | 2,370 | 2,379 | +6 | +0.3% | 170,000 |
| 2024/11/15 | 2,400 | 2,406 | 2,352 | 2,373 | +11 | +0.5% | 258,000 |
| 2024/11/14 | 2,358 | 2,383 | 2,351 | 2,362 | +4 | +0.2% | 151,500 |
| 2024/11/13 | 2,358 | 2,373 | 2,323 | 2,358 | -5 | -0.2% | 208,300 |
| 2024/11/12 | 2,330 | 2,409 | 2,325 | 2,363 | +33 | +1.4% | 378,900 |
| 2024/11/11 | 2,211 | 2,399 | 2,200 | 2,330 | +103 | +4.6% | 459,500 |
| 2024/11/08 | 2,220 | 2,248 | 2,177 | 2,227 | +23 | +1% | 219,600 |
| 2024/11/07 | 2,197 | 2,211 | 2,175 | 2,204 | +34 | +1.6% | 217,900 |
| 2024/11/06 | 2,200 | 2,204 | 2,153 | 2,170 | -40 | -1.8% | 237,500 |
| 2024/11/05 | 2,201 | 2,213 | 2,160 | 2,210 | -18 | -0.8% | 302,600 |
| 2024/11/01 | 2,200 | 2,234 | 2,158 | 2,228 | +78 | +3.6% | 374,300 |
| 2024/10/31 | 2,003 | 2,163 | 1,981 | 2,150 | +171 | +8.6% | 597,900 |
| 2024/10/30 | 1,987 | 1,992 | 1,965 | 1,979 | +8 | +0.4% | 732,100 |
| 2024/10/29 | 1,968 | 1,971 | 1,953 | 1,971 | +3 | +0.2% | 144,900 |
| 2024/10/28 | 1,975 | 1,982 | 1,959 | 1,968 | -1 | -0.1% | 100,600 |
| 2024/10/25 | 1,992 | 2,005 | 1,957 | 1,969 | -23 | -1.2% | 148,300 |
| 2024/10/24 | 1,994 | 2,002 | 1,976 | 1,992 | +2 | +0.1% | 128,600 |
| 2024/10/23 | 2,028 | 2,028 | 1,990 | 1,990 | -38 | -1.9% | 139,900 |
| 2024/10/22 | 2,031 | 2,038 | 2,019 | 2,028 | -15 | -0.7% | 109,500 |
| 2024/10/21 | 2,046 | 2,046 | 2,009 | 2,043 | -12 | -0.6% | 160,300 |
| 2024/10/18 | 2,075 | 2,085 | 2,049 | 2,055 | -10 | -0.5% | 124,500 |
| 2024/10/17 | 2,080 | 2,080 | 2,038 | 2,065 | +5 | +0.2% | 167,000 |
| 2024/10/16 | 2,066 | 2,076 | 2,043 | 2,060 | +7 | +0.3% | 125,600 |
| 2024/10/15 | 2,098 | 2,098 | 2,037 | 2,053 | -27 | -1.3% | 192,500 |
| 2024/10/11 | 2,045 | 2,099 | 2,044 | 2,080 | +38 | +1.9% | 179,500 |
| 2024/10/10 | 2,038 | 2,042 | 2,012 | 2,042 | +12 | +0.6% | 122,500 |
| 2024/10/09 | 2,044 | 2,051 | 2,008 | 2,030 | -13 | -0.6% | 138,400 |
| 2024/10/08 | 1,981 | 2,043 | 1,965 | 2,043 | +43 | +2.2% | 194,800 |
| 2024/10/07 | 2,010 | 2,010 | 1,993 | 2,000 | -5 | -0.2% | 135,200 |
| 2024/10/04 | 2,021 | 2,029 | 1,995 | 2,005 | -8 | -0.4% | 149,700 |
| 2024/10/03 | 2,051 | 2,055 | 2,008 | 2,013 | -11 | -0.5% | 103,900 |
| 2024/10/02 | 2,048 | 2,059 | 2,024 | 2,024 | -30 | -1.5% | 145,200 |
| 2024/10/01 | 2,026 | 2,054 | 2,003 | 2,054 | +28 | +1.4% | 181,000 |
| 2024/09/30 | 2,009 | 2,029 | 1,971 | 2,026 | -11 | -0.5% | 242,400 |
| 2024/09/27 | 2,018 | 2,090 | 2,012 | 2,037 | +5 | +0.2% | 516,800 |
| 2024/09/26 | 2,000 | 2,075 | 1,990 | 2,032 | +45 | +2.3% | 1,506,900 |
| 2024/09/25 | 1,995 | 2,003 | 1,970 | 1,987 | -8 | -0.4% | 567,100 |
| 2024/09/24 | 2,003 | 2,008 | 1,977 | 1,995 | +3 | +0.2% | 637,100 |
| 2024/09/20 | 2,000 | 2,015 | 1,977 | 1,992 | +19 | +1% | 552,300 |
1～
50
件表示中 / 6847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 | 244,000円 | +0.5% | +3.2% | 1.64% | 11.08倍 | 1.26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 |
| Ｈ２Ｏリテイル | 211,000円 | +3.7% | +14.8% | 1.90% | 8.58倍 | 0.89倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| クリレスＨＤ | 118,500円 | +7.0% | +31.2% | 0.68% | 40.86倍 | 6.53倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| 日ガス | 204,600円 | +2.9% | +13.6% | 4.52% | 16.13倍 | 3.46倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| イズミ | 320,200円 | +11.9% | -18.6% | 2.81% | 15.91倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
