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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,530 | 1,534 | 1,499 | 1,511 | -17 | -1.1% | 130,300 |
| 2023/05/22 | 1,512 | 1,529 | 1,509 | 1,528 | +7 | +0.5% | 93,800 |
| 2023/05/19 | 1,516 | 1,527 | 1,501 | 1,521 | +3 | +0.2% | 95,200 |
| 2023/05/18 | 1,530 | 1,530 | 1,504 | 1,518 | -1 | -0.1% | 154,500 |
| 2023/05/17 | 1,536 | 1,536 | 1,514 | 1,519 | -21 | -1.4% | 126,000 |
| 2023/05/16 | 1,515 | 1,557 | 1,513 | 1,540 | +31 | +2.1% | 192,500 |
| 2023/05/15 | 1,510 | 1,523 | 1,507 | 1,509 | +2 | +0.1% | 89,000 |
| 2023/05/12 | 1,498 | 1,509 | 1,486 | 1,507 | +19 | +1.3% | 123,000 |
| 2023/05/11 | 1,490 | 1,509 | 1,470 | 1,488 | -1 | -0.1% | 136,400 |
| 2023/05/10 | 1,490 | 1,494 | 1,455 | 1,489 | -6 | -0.4% | 346,700 |
| 2023/05/09 | 1,479 | 1,498 | 1,472 | 1,495 | +15 | +1% | 195,300 |
| 2023/05/08 | 1,467 | 1,480 | 1,467 | 1,480 | +7 | +0.5% | 181,100 |
| 2023/05/02 | 1,469 | 1,478 | 1,444 | 1,473 | +9 | +0.6% | 231,000 |
| 2023/05/01 | 1,460 | 1,470 | 1,459 | 1,464 | +9 | +0.6% | 111,100 |
| 2023/04/28 | 1,445 | 1,459 | 1,445 | 1,455 | +25 | +1.7% | 132,600 |
| 2023/04/27 | 1,427 | 1,432 | 1,413 | 1,430 | ±0 | ±0% | 106,500 |
| 2023/04/26 | 1,434 | 1,444 | 1,424 | 1,430 | -11 | -0.8% | 68,400 |
| 2023/04/25 | 1,439 | 1,452 | 1,435 | 1,441 | +6 | +0.4% | 131,100 |
| 2023/04/24 | 1,430 | 1,437 | 1,425 | 1,435 | +5 | +0.3% | 62,400 |
| 2023/04/21 | 1,433 | 1,448 | 1,425 | 1,430 | -6 | -0.4% | 108,500 |
| 2023/04/20 | 1,421 | 1,445 | 1,420 | 1,436 | +3 | +0.2% | 74,600 |
| 2023/04/19 | 1,420 | 1,433 | 1,420 | 1,433 | -6 | -0.4% | 119,500 |
| 2023/04/18 | 1,420 | 1,439 | 1,405 | 1,439 | +28 | +2% | 204,100 |
| 2023/04/17 | 1,423 | 1,428 | 1,397 | 1,411 | -6 | -0.4% | 109,200 |
| 2023/04/14 | 1,419 | 1,429 | 1,413 | 1,417 | +3 | +0.2% | 103,600 |
| 2023/04/13 | 1,404 | 1,416 | 1,397 | 1,414 | +9 | +0.6% | 75,100 |
| 2023/04/12 | 1,405 | 1,417 | 1,405 | 1,405 | +7 | +0.5% | 82,900 |
| 2023/04/11 | 1,395 | 1,399 | 1,384 | 1,398 | +9 | +0.6% | 195,900 |
| 2023/04/10 | 1,389 | 1,393 | 1,375 | 1,389 | +10 | +0.7% | 64,700 |
| 2023/04/07 | 1,367 | 1,385 | 1,364 | 1,379 | +11 | +0.8% | 144,900 |
| 2023/04/06 | 1,366 | 1,382 | 1,361 | 1,368 | -19 | -1.4% | 219,500 |
| 2023/04/05 | 1,411 | 1,414 | 1,383 | 1,387 | -33 | -2.3% | 182,700 |
| 2023/04/04 | 1,410 | 1,424 | 1,398 | 1,420 | +8 | +0.6% | 128,200 |
| 2023/04/03 | 1,412 | 1,426 | 1,405 | 1,412 | +13 | +0.9% | 110,300 |
| 2023/03/31 | 1,393 | 1,408 | 1,387 | 1,399 | +8 | +0.6% | 203,300 |
| 2023/03/30 | 1,378 | 1,398 | 1,368 | 1,391 | +1 | +0.1% | 288,100 |
| 2023/03/29 | 1,382 | 1,396 | 1,371 | 1,390 | +10 | +0.7% | 597,100 |
| 2023/03/28 | 1,397 | 1,397 | 1,368 | 1,380 | ±0 | ±0% | 216,700 |
| 2023/03/27 | 1,401 | 1,403 | 1,374 | 1,380 | ±0 | ±0% | 255,100 |
| 2023/03/24 | 1,386 | 1,387 | 1,370 | 1,380 | -5 | -0.4% | 235,400 |
| 2023/03/23 | 1,373 | 1,389 | 1,365 | 1,385 | +14 | +1% | 188,400 |
| 2023/03/22 | 1,374 | 1,378 | 1,359 | 1,371 | +11 | +0.8% | 237,000 |
| 2023/03/20 | 1,374 | 1,374 | 1,353 | 1,360 | -16 | -1.2% | 137,700 |
| 2023/03/17 | 1,364 | 1,384 | 1,360 | 1,376 | +18 | +1.3% | 216,300 |
| 2023/03/16 | 1,351 | 1,367 | 1,346 | 1,358 | -21 | -1.5% | 174,500 |
| 2023/03/15 | 1,370 | 1,391 | 1,362 | 1,379 | +30 | +2.2% | 137,400 |
| 2023/03/14 | 1,363 | 1,369 | 1,341 | 1,349 | -39 | -2.8% | 166,800 |
| 2023/03/13 | 1,403 | 1,411 | 1,376 | 1,388 | -35 | -2.5% | 165,500 |
| 2023/03/10 | 1,436 | 1,444 | 1,418 | 1,423 | -33 | -2.3% | 221,000 |
| 2023/03/09 | 1,440 | 1,457 | 1,440 | 1,456 | +26 | +1.8% | 163,000 |
501～
550
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
