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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,319 | 1,330 | 1,307 | 1,326 | +9 | +0.7% | 132,600 |
| 2023/02/03 | 1,331 | 1,336 | 1,313 | 1,317 | -19 | -1.4% | 164,100 |
| 2023/02/02 | 1,323 | 1,368 | 1,322 | 1,336 | +15 | +1.1% | 271,400 |
| 2023/02/01 | 1,375 | 1,375 | 1,314 | 1,321 | -70 | -5% | 357,800 |
| 2023/01/31 | 1,360 | 1,394 | 1,358 | 1,391 | +33 | +2.4% | 168,300 |
| 2023/01/30 | 1,356 | 1,369 | 1,343 | 1,358 | +3 | +0.2% | 200,000 |
| 2023/01/27 | 1,354 | 1,363 | 1,341 | 1,355 | +1 | +0.1% | 159,800 |
| 2023/01/26 | 1,375 | 1,376 | 1,353 | 1,354 | -23 | -1.7% | 223,000 |
| 2023/01/25 | 1,372 | 1,383 | 1,371 | 1,377 | -2 | -0.1% | 62,400 |
| 2023/01/24 | 1,370 | 1,385 | 1,363 | 1,379 | +11 | +0.8% | 112,900 |
| 2023/01/23 | 1,361 | 1,373 | 1,356 | 1,368 | +18 | +1.3% | 110,900 |
| 2023/01/20 | 1,342 | 1,353 | 1,339 | 1,350 | +8 | +0.6% | 55,400 |
| 2023/01/19 | 1,348 | 1,355 | 1,338 | 1,342 | -20 | -1.5% | 94,100 |
| 2023/01/18 | 1,359 | 1,377 | 1,345 | 1,362 | +4 | +0.3% | 68,300 |
| 2023/01/17 | 1,338 | 1,359 | 1,335 | 1,358 | +20 | +1.5% | 72,100 |
| 2023/01/16 | 1,346 | 1,354 | 1,335 | 1,338 | -22 | -1.6% | 108,300 |
| 2023/01/13 | 1,355 | 1,370 | 1,352 | 1,360 | -11 | -0.8% | 120,400 |
| 2023/01/12 | 1,380 | 1,389 | 1,360 | 1,371 | -1 | -0.1% | 70,300 |
| 2023/01/11 | 1,362 | 1,377 | 1,356 | 1,372 | +11 | +0.8% | 173,600 |
| 2023/01/10 | 1,375 | 1,387 | 1,350 | 1,361 | -14 | -1% | 135,100 |
| 2023/01/06 | 1,395 | 1,402 | 1,374 | 1,375 | -29 | -2.1% | 106,800 |
| 2023/01/05 | 1,410 | 1,410 | 1,389 | 1,404 | -10 | -0.7% | 164,900 |
| 2023/01/04 | 1,439 | 1,450 | 1,413 | 1,414 | -13 | -0.9% | 264,200 |
| 2022/12/30 | 1,428 | 1,442 | 1,422 | 1,427 | +9 | +0.6% | 143,600 |
| 2022/12/29 | 1,415 | 1,420 | 1,402 | 1,418 | -2 | -0.1% | 156,400 |
| 2022/12/28 | 1,432 | 1,442 | 1,414 | 1,420 | -15 | -1% | 153,900 |
| 2022/12/27 | 1,424 | 1,435 | 1,415 | 1,435 | +18 | +1.3% | 105,300 |
| 2022/12/26 | 1,395 | 1,424 | 1,392 | 1,417 | +28 | +2% | 291,400 |
| 2022/12/23 | 1,365 | 1,405 | 1,352 | 1,389 | +23 | +1.7% | 386,300 |
| 2022/12/22 | 1,350 | 1,366 | 1,332 | 1,366 | +28 | +2.1% | 121,800 |
| 2022/12/21 | 1,340 | 1,345 | 1,317 | 1,338 | -9 | -0.7% | 164,500 |
| 2022/12/20 | 1,343 | 1,387 | 1,336 | 1,347 | +8 | +0.6% | 341,000 |
| 2022/12/19 | 1,329 | 1,340 | 1,329 | 1,339 | +5 | +0.4% | 110,600 |
| 2022/12/16 | 1,323 | 1,341 | 1,318 | 1,334 | +10 | +0.8% | 155,500 |
| 2022/12/15 | 1,319 | 1,333 | 1,317 | 1,324 | +3 | +0.2% | 119,800 |
| 2022/12/14 | 1,343 | 1,344 | 1,316 | 1,321 | -20 | -1.5% | 87,000 |
| 2022/12/13 | 1,336 | 1,348 | 1,331 | 1,341 | +20 | +1.5% | 78,000 |
| 2022/12/12 | 1,331 | 1,337 | 1,320 | 1,321 | -12 | -0.9% | 60,200 |
| 2022/12/09 | 1,298 | 1,345 | 1,298 | 1,333 | +5 | +0.4% | 169,000 |
| 2022/12/08 | 1,326 | 1,328 | 1,304 | 1,328 | -3 | -0.2% | 157,300 |
| 2022/12/07 | 1,331 | 1,347 | 1,322 | 1,331 | +2 | +0.2% | 117,400 |
| 2022/12/06 | 1,315 | 1,335 | 1,313 | 1,329 | +12 | +0.9% | 127,100 |
| 2022/12/05 | 1,327 | 1,331 | 1,308 | 1,317 | -5 | -0.4% | 137,900 |
| 2022/12/02 | 1,350 | 1,353 | 1,310 | 1,322 | -45 | -3.3% | 261,000 |
| 2022/12/01 | 1,394 | 1,398 | 1,361 | 1,367 | -28 | -2% | 284,200 |
| 2022/11/30 | 1,389 | 1,408 | 1,382 | 1,395 | -5 | -0.4% | 512,400 |
| 2022/11/29 | 1,391 | 1,405 | 1,378 | 1,400 | +6 | +0.4% | 319,400 |
| 2022/11/28 | 1,383 | 1,397 | 1,374 | 1,394 | +14 | +1% | 324,300 |
| 2022/11/25 | 1,370 | 1,387 | 1,368 | 1,380 | +22 | +1.6% | 358,600 |
| 2022/11/24 | 1,340 | 1,361 | 1,340 | 1,358 | +23 | +1.7% | 223,000 |
451～
500
件表示中 / 6848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 | 233,700円 | +0.5% | +3.2% | 1.71% | 10.61倍 | 1.21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 |
| ケーズＨＤ | 139,800円 | +2.3% | +4.6% | 3.15% | 18.88倍 | 0.86倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| クリレスＨＤ | 116,800円 | +7.0% | +31.2% | 0.68% | 40.27倍 | 6.44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 |
| イズミ | 315,300円 | +11.9% | -18.6% | 2.85% | 15.67倍 | 0.79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 |
| 日ガス | 200,700円 | +2.9% | +13.6% | 4.61% | 15.82倍 | 3.40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 |
市場注目の銘柄
チャート関連のコラム
