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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 165 | 165 | 162.5 | 162.5 | -12.3 | -7% | 3,600 |
| 2002/08/21 | 180.3 | 180.3 | 174.8 | 174.8 | +17 | +10.8% | 21,600 |
| 2002/08/20 | 157.8 | 157.8 | 157.8 | 157.8 | +1.3 | +0.8% | 400 |
| 2002/08/19 | 157.5 | 157.5 | 156.3 | 156.5 | +0.2 | +0.1% | 4,000 |
| 2002/08/16 | 160 | 162 | 156.3 | 156.3 | -1.2 | -0.8% | 8,400 |
| 2002/08/15 | 157.5 | 160 | 157.5 | 157.5 | ±0 | ±0% | 2,800 |
| 2002/08/14 | 156.3 | 157.5 | 156.3 | 157.5 | +1.2 | +0.8% | 2,000 |
| 2002/08/13 | 156.8 | 156.8 | 156.3 | 156.3 | +1.3 | +0.8% | 1,200 |
| 2002/08/12 | 156.3 | 160 | 155 | 155 | +0.5 | +0.3% | 8,400 |
| 2002/08/09 | 154.8 | 154.8 | 154.5 | 154.5 | -0.3 | -0.2% | 3,200 |
| 2002/08/08 | 151 | 154.8 | 151 | 154.8 | +4 | +2.7% | 4,000 |
| 2002/08/07 | 156.3 | 156.3 | 150.8 | 150.8 | -3.2 | -2.1% | 25,600 |
| 2002/08/06 | 155 | 155.3 | 154 | 154 | +2.2 | +1.4% | 12,800 |
| 2002/08/05 | 151.3 | 151.8 | 151.3 | 151.8 | -3.2 | -2.1% | 800 |
| 2002/08/02 | 155 | 155 | 155 | 155 | +4.7 | +3.1% | 5,600 |
| 2002/08/01 | 150.3 | 150.3 | 150.3 | 150.3 | ±0 | ±0% | 2,000 |
| 2002/07/31 | 155 | 155 | 150.3 | 150.3 | -2.2 | -1.4% | 13,200 |
| 2002/07/30 | 155 | 155 | 152.5 | 152.5 | -2.5 | -1.6% | 6,000 |
| 2002/07/29 | 150 | 155 | 150 | 155 | +5 | +3.3% | 5,200 |
| 2002/07/26 | 151.5 | 151.5 | 150 | 150 | -1.5 | -1% | 7,600 |
| 2002/07/25 | 151.3 | 151.5 | 150.8 | 151.5 | +0.7 | +0.5% | 4,400 |
| 2002/07/24 | 152.5 | 152.5 | 150.8 | 150.8 | -1.7 | -1.1% | 4,400 |
| 2002/07/23 | 150.8 | 152.5 | 150.8 | 152.5 | +2.5 | +1.7% | 5,200 |
| 2002/07/22 | 160 | 160 | 150 | 150 | -10 | -6.3% | 4,800 |
| 2002/07/19 | 155 | 160 | 155 | 160 | +5 | +3.2% | 8,400 |
| 2002/07/18 | 157.5 | 157.5 | 155 | 155 | -2.5 | -1.6% | 6,400 |
| 2002/07/17 | 157.5 | 157.5 | 157.5 | 157.5 | ±0 | ±0% | 2,000 |
| 2002/07/16 | 155 | 157.5 | 155 | 157.5 | +2.5 | +1.6% | 4,800 |
| 2002/07/15 | 157.5 | 157.5 | 155 | 155 | -2.5 | -1.6% | 8,800 |
| 2002/07/12 | 158.8 | 158.8 | 157.5 | 157.5 | ±0 | ±0% | 7,200 |
| 2002/07/11 | 158.8 | 158.8 | 157.5 | 157.5 | -1.3 | -0.8% | 4,800 |
| 2002/07/10 | 157 | 158.8 | 156 | 158.8 | +1.8 | +1.1% | 4,400 |
| 2002/07/09 | 157 | 157 | 157 | 157 | -0.5 | -0.3% | 6,800 |
| 2002/07/08 | 157.5 | 157.5 | 157.5 | 157.5 | +2.5 | +1.6% | 2,000 |
| 2002/07/05 | 160 | 161.3 | 155 | 155 | -0.3 | -0.2% | 28,800 |
| 2002/07/04 | 155.5 | 157.5 | 155 | 155.3 | -0.2 | -0.1% | 9,200 |
| 2002/07/03 | 158.8 | 158.8 | 155 | 155.5 | -3.3 | -2.1% | 12,400 |
| 2002/07/02 | 159 | 159 | 158.8 | 158.8 | ±0 | ±0% | 6,000 |
| 2002/07/01 | 156.3 | 158.8 | 156.3 | 158.8 | +2.5 | +1.6% | 4,800 |
| 2002/06/28 | 150 | 157.5 | 150 | 156.3 | +6.3 | +4.2% | 8,800 |
| 2002/06/27 | 147.5 | 150 | 147.5 | 150 | +2.5 | +1.7% | 4,800 |
| 2002/06/26 | 147.5 | 147.5 | 147.5 | 147.5 | +0.5 | +0.3% | 400 |
| 2002/06/25 | 147 | 147 | 147 | 147 | ±0 | ±0% | 400 |
| 2002/06/24 | 148.8 | 148.8 | 147 | 147 | -3 | -2% | 2,800 |
| 2002/06/21 | 150 | 150 | 150 | 150 | +6.7 | +4.7% | 400 |
| 2002/06/20 | 156.3 | 156.3 | 143.3 | 143.3 | -19.2 | -11.8% | 9,200 |
| 2002/06/19 | 155 | 162.5 | 155 | 162.5 | - | - | 2,800 |
| 2002/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/17 | 157.5 | 157.5 | 157.5 | 157.5 | +3.7 | +2.4% | 800 |
| 2002/06/14 | 157.5 | 157.5 | 153.8 | 153.8 | -2.5 | -1.6% | 3,200 |
5551～
5600
件表示中 / 6940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 | 254,300円 | +6.4% | +30.6% | 1.57% | 9.34倍 | 1.32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 |
| トライアル | 237,300円 | +12.6% | +20.3% | 0.67% | 21.10倍 | 2.42倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ビックカメラ | 148,700円 | +4.9% | +20.0% | 2.69% | 14.98倍 | 1.62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 |
| Ｈ２Ｏリテイル | 193,800円 | +3.7% | +14.8% | 2.06% | 7.78倍 | 0.81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 |
| 王将フード | 336,000円 | +8.4% | +8.4% | 1.49% | 23.82倍 | 2.68倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
