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 |
|---|---|---|---|---|---|---|---|
| 2025/07/22 | 3,160 | 3,190 | 3,125 | 3,130 | -45 | -1.4% | 164,300 |
| 2025/07/18 | 3,205 | 3,230 | 3,165 | 3,175 | -20 | -0.6% | 167,900 |
| 2025/07/17 | 3,230 | 3,240 | 3,185 | 3,195 | -45 | -1.4% | 184,500 |
| 2025/07/16 | 3,275 | 3,290 | 3,230 | 3,240 | -40 | -1.2% | 129,500 |
| 2025/07/15 | 3,350 | 3,350 | 3,265 | 3,280 | -55 | -1.6% | 139,000 |
| 2025/07/14 | 3,400 | 3,400 | 3,320 | 3,335 | -80 | -2.3% | 174,900 |
| 2025/07/11 | 3,470 | 3,515 | 3,415 | 3,415 | -45 | -1.3% | 203,100 |
| 2025/07/10 | 3,505 | 3,530 | 3,440 | 3,460 | -20 | -0.6% | 301,800 |
| 2025/07/09 | 3,315 | 3,520 | 3,305 | 3,480 | +205 | +6.3% | 553,200 |
| 2025/07/08 | 3,275 | 3,285 | 3,250 | 3,275 | +5 | +0.2% | 147,400 |
| 2025/07/07 | 3,230 | 3,270 | 3,225 | 3,270 | +50 | +1.6% | 102,800 |
| 2025/07/04 | 3,170 | 3,260 | 3,170 | 3,220 | +60 | +1.9% | 151,400 |
| 2025/07/03 | 3,220 | 3,260 | 3,120 | 3,160 | -80 | -2.5% | 178,800 |
| 2025/07/02 | 3,210 | 3,315 | 3,210 | 3,240 | +20 | +0.6% | 237,000 |
| 2025/07/01 | 3,145 | 3,225 | 3,145 | 3,220 | +70 | +2.2% | 216,600 |
| 2025/06/30 | 3,145 | 3,200 | 3,135 | 3,150 | +40 | +1.3% | 193,800 |
| 2025/06/27 | 3,075 | 3,145 | 3,075 | 3,110 | +50 | +1.6% | 226,000 |
| 2025/06/26 | 3,115 | 3,125 | 3,050 | 3,060 | ±0 | ±0% | 268,600 |
| 2025/06/25 | 2,992 | 3,065 | 2,977 | 3,060 | +40 | +1.3% | 220,300 |
| 2025/06/24 | 3,040 | 3,055 | 3,020 | 3,020 | -10 | -0.3% | 147,200 |
| 2025/06/23 | 3,010 | 3,065 | 2,981 | 3,030 | +30 | +1% | 161,600 |
| 2025/06/20 | 2,980 | 3,030 | 2,973 | 3,000 | +18 | +0.6% | 705,900 |
| 2025/06/19 | 2,968 | 3,015 | 2,964 | 2,982 | +9 | +0.3% | 163,600 |
| 2025/06/18 | 2,975 | 3,005 | 2,964 | 2,973 | -2 | -0.1% | 184,500 |
| 2025/06/17 | 2,996 | 3,015 | 2,963 | 2,975 | -45 | -1.5% | 207,800 |
| 2025/06/16 | 3,025 | 3,025 | 2,976 | 3,020 | +5 | +0.2% | 129,700 |
| 2025/06/13 | 3,005 | 3,025 | 2,951 | 3,015 | +26 | +0.9% | 277,300 |
| 2025/06/12 | 3,050 | 3,060 | 2,955 | 2,989 | -31 | -1% | 288,900 |
| 2025/06/11 | 2,979 | 3,065 | 2,975 | 3,020 | +41 | +1.4% | 326,900 |
| 2025/06/10 | 2,949 | 2,998 | 2,945 | 2,979 | +26 | +0.9% | 286,600 |
| 2025/06/09 | 2,907 | 3,000 | 2,893 | 2,953 | +74 | +2.6% | 350,000 |
| 2025/06/06 | 2,853 | 2,902 | 2,853 | 2,879 | +26 | +0.9% | 238,500 |
| 2025/06/05 | 2,806 | 2,871 | 2,792 | 2,853 | +63 | +2.3% | 287,800 |
| 2025/06/04 | 2,778 | 2,824 | 2,776 | 2,790 | -6 | -0.2% | 154,300 |
| 2025/06/03 | 2,777 | 2,834 | 2,759 | 2,796 | +25 | +0.9% | 172,000 |
| 2025/06/02 | 2,752 | 2,787 | 2,726 | 2,771 | +18 | +0.7% | 165,200 |
| 2025/05/30 | 2,720 | 2,756 | 2,703 | 2,753 | +6 | +0.2% | 199,600 |
| 2025/05/29 | 2,764 | 2,770 | 2,727 | 2,747 | -6 | -0.2% | 226,800 |
| 2025/05/28 | 2,809 | 2,820 | 2,752 | 2,753 | -32 | -1.1% | 205,700 |
| 2025/05/27 | 2,811 | 2,823 | 2,785 | 2,785 | -41 | -1.5% | 139,700 |
| 2025/05/26 | 2,833 | 2,859 | 2,816 | 2,826 | +9 | +0.3% | 161,700 |
| 2025/05/23 | 2,822 | 2,828 | 2,798 | 2,817 | +25 | +0.9% | 164,000 |
| 2025/05/22 | 2,815 | 2,841 | 2,791 | 2,792 | -40 | -1.4% | 187,800 |
| 2025/05/21 | 2,864 | 2,889 | 2,830 | 2,832 | -29 | -1% | 230,000 |
| 2025/05/20 | 2,833 | 2,899 | 2,802 | 2,861 | +12 | +0.4% | 305,900 |
| 2025/05/19 | 2,870 | 2,885 | 2,828 | 2,849 | +2 | +0.1% | 244,600 |
| 2025/05/16 | 2,863 | 2,897 | 2,824 | 2,847 | -2 | -0.1% | 159,200 |
| 2025/05/15 | 2,835 | 2,853 | 2,773 | 2,849 | -14 | -0.5% | 212,800 |
| 2025/05/14 | 2,896 | 2,919 | 2,830 | 2,863 | -36 | -1.2% | 224,600 |
| 2025/05/13 | 2,910 | 2,960 | 2,898 | 2,899 | -31 | -1.1% | 234,900 |
1～
50
件表示中 / 7000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 | 313,000円 | +5.5% | +5.5% | 1.47% | 8.54倍 | 1.48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 |
| トリドールＨＤ | 424,100円 | +5.1% | +126.9% | 0.26% | 67.67倍 | 4.27倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 113,900円 | -1.1% | -12.2% | 2.28% | 8.64倍 | 0.73倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クリレスＨＤ | 148,300円 | +5.5% | +14.9% | 0.61% | 53.81倍 | 7.77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 |
| ビックカメラ | 160,700円 | +4.9% | +20.0% | 2.49% | 16.18倍 | 1.75倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
