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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,278 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 606,800 |
| 2023/08/01 | 1,341 | 1,347 | 1,277 | 1,281 | -106 | -7.6% | 983,200 |
| 2023/07/31 | 1,396 | 1,407 | 1,380 | 1,387 | +9 | +0.7% | 178,200 |
| 2023/07/28 | 1,370 | 1,382 | 1,364 | 1,378 | -3 | -0.2% | 139,900 |
| 2023/07/27 | 1,384 | 1,384 | 1,370 | 1,381 | -3 | -0.2% | 93,100 |
| 2023/07/26 | 1,391 | 1,392 | 1,375 | 1,384 | -7 | -0.5% | 85,300 |
| 2023/07/25 | 1,387 | 1,393 | 1,384 | 1,391 | +6 | +0.4% | 119,100 |
| 2023/07/24 | 1,380 | 1,386 | 1,375 | 1,385 | +12 | +0.9% | 144,500 |
| 2023/07/21 | 1,368 | 1,377 | 1,358 | 1,373 | +3 | +0.2% | 143,300 |
| 2023/07/20 | 1,390 | 1,396 | 1,367 | 1,370 | -14 | -1% | 110,500 |
| 2023/07/19 | 1,384 | 1,391 | 1,375 | 1,384 | +2 | +0.1% | 116,900 |
| 2023/07/18 | 1,382 | 1,388 | 1,377 | 1,382 | +3 | +0.2% | 70,300 |
| 2023/07/14 | 1,388 | 1,392 | 1,361 | 1,379 | +2 | +0.1% | 145,800 |
| 2023/07/13 | 1,384 | 1,391 | 1,376 | 1,377 | +1 | +0.1% | 99,200 |
| 2023/07/12 | 1,371 | 1,379 | 1,363 | 1,376 | +8 | +0.6% | 131,700 |
| 2023/07/11 | 1,380 | 1,385 | 1,363 | 1,368 | -4 | -0.3% | 148,300 |
| 2023/07/10 | 1,358 | 1,378 | 1,350 | 1,372 | +22 | +1.6% | 204,900 |
| 2023/07/07 | 1,349 | 1,358 | 1,339 | 1,350 | -1 | -0.1% | 219,000 |
| 2023/07/06 | 1,359 | 1,360 | 1,350 | 1,351 | -14 | -1% | 142,700 |
| 2023/07/05 | 1,374 | 1,379 | 1,362 | 1,365 | -18 | -1.3% | 160,100 |
| 2023/07/04 | 1,379 | 1,384 | 1,371 | 1,383 | +5 | +0.4% | 155,600 |
| 2023/07/03 | 1,368 | 1,387 | 1,368 | 1,378 | +12 | +0.9% | 148,100 |
| 2023/06/30 | 1,385 | 1,388 | 1,364 | 1,366 | -23 | -1.7% | 208,600 |
| 2023/06/29 | 1,393 | 1,404 | 1,385 | 1,389 | +2 | +0.1% | 145,700 |
| 2023/06/28 | 1,381 | 1,393 | 1,380 | 1,387 | +11 | +0.8% | 145,700 |
| 2023/06/27 | 1,377 | 1,379 | 1,359 | 1,376 | -1 | -0.1% | 161,200 |
| 2023/06/26 | 1,371 | 1,382 | 1,364 | 1,377 | +6 | +0.4% | 144,000 |
| 2023/06/23 | 1,384 | 1,390 | 1,362 | 1,371 | -10 | -0.7% | 115,200 |
| 2023/06/22 | 1,363 | 1,382 | 1,363 | 1,381 | +16 | +1.2% | 124,600 |
| 2023/06/21 | 1,360 | 1,373 | 1,360 | 1,365 | +5 | +0.4% | 161,500 |
| 2023/06/20 | 1,370 | 1,377 | 1,354 | 1,360 | -20 | -1.4% | 201,300 |
| 2023/06/19 | 1,386 | 1,386 | 1,370 | 1,380 | -6 | -0.4% | 130,800 |
| 2023/06/16 | 1,390 | 1,393 | 1,368 | 1,386 | -4 | -0.3% | 256,100 |
| 2023/06/15 | 1,398 | 1,404 | 1,387 | 1,390 | -9 | -0.6% | 142,000 |
| 2023/06/14 | 1,410 | 1,416 | 1,397 | 1,399 | ±0 | ±0% | 119,100 |
| 2023/06/13 | 1,403 | 1,405 | 1,387 | 1,399 | -2 | -0.1% | 114,000 |
| 2023/06/12 | 1,390 | 1,409 | 1,386 | 1,401 | +26 | +1.9% | 114,400 |
| 2023/06/09 | 1,379 | 1,392 | 1,371 | 1,375 | +7 | +0.5% | 165,700 |
| 2023/06/08 | 1,365 | 1,373 | 1,358 | 1,368 | ±0 | ±0% | 147,900 |
| 2023/06/07 | 1,400 | 1,408 | 1,364 | 1,368 | -20 | -1.4% | 183,500 |
| 2023/06/06 | 1,385 | 1,394 | 1,365 | 1,388 | +2 | +0.1% | 169,800 |
| 2023/06/05 | 1,394 | 1,399 | 1,379 | 1,386 | +11 | +0.8% | 159,800 |
| 2023/06/02 | 1,347 | 1,378 | 1,346 | 1,375 | +28 | +2.1% | 162,200 |
| 2023/06/01 | 1,351 | 1,360 | 1,346 | 1,347 | -7 | -0.5% | 224,400 |
| 2023/05/31 | 1,370 | 1,378 | 1,352 | 1,354 | -26 | -1.9% | 245,500 |
| 2023/05/30 | 1,403 | 1,416 | 1,377 | 1,380 | -33 | -2.3% | 172,500 |
| 2023/05/29 | 1,429 | 1,429 | 1,408 | 1,413 | -8 | -0.6% | 104,700 |
| 2023/05/26 | 1,462 | 1,462 | 1,416 | 1,421 | -39 | -2.7% | 162,000 |
| 2023/05/25 | 1,473 | 1,475 | 1,449 | 1,460 | -28 | -1.9% | 150,100 |
| 2023/05/24 | 1,497 | 1,507 | 1,488 | 1,488 | -23 | -1.5% | 73,400 |
451～
500
件表示中 / 6969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 | 287,900円 | +5.5% | +5.5% | 1.60% | 7.86倍 | 1.36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 |
| 高島屋 | 109,800円 | +4.6% | +1.0% | 2.37% | 8.33倍 | 0.70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 |
| パルＧＨＤ | 368,500円 | +11.2% | +10.3% | 1.63% | 18.99倍 | 4.51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 |
| 日ガス | 261,200円 | +2.0% | +7.6% | 3.94% | 20.34倍 | 4.22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 |
| クリレスＨＤ | 137,000円 | +5.5% | +14.9% | 0.66% | 49.71倍 | 7.18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 |
市場注目の銘柄
チャート関連のコラム
