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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 2002/06/13 | 160 | 160 | 155.5 | 156.3 | -3.7 | -2.3% | 7,600 |
| 2002/06/12 | 157.5 | 160 | 157.5 | 160 | +5 | +3.2% | 2,400 |
| 2002/06/11 | 165 | 165 | 155 | 155 | -12.5 | -7.5% | 5,600 |
| 2002/06/10 | 167.3 | 167.5 | 167 | 167.5 | +5.2 | +3.2% | 6,000 |
| 2002/06/07 | 163.8 | 169.3 | 158.8 | 162.3 | +1 | +0.6% | 26,800 |
| 2002/06/06 | 151.3 | 167.5 | 151.3 | 161.3 | +11.3 | +7.5% | 17,600 |
| 2002/06/05 | 145 | 150 | 145 | 150 | +6.2 | +4.3% | 14,000 |
| 2002/06/04 | 143.8 | 143.8 | 143.5 | 143.8 | -3.7 | -2.5% | 6,000 |
| 2002/06/03 | 144 | 147.5 | 143.8 | 147.5 | +4.2 | +2.9% | 11,200 |
| 2002/05/31 | 143 | 143.3 | 143 | 143.3 | +0.3 | +0.2% | 2,000 |
| 2002/05/30 | 140 | 143 | 140 | 143 | +1 | +0.7% | 4,400 |
| 2002/05/29 | 143 | 143 | 142 | 142 | -1.3 | -0.9% | 6,000 |
| 2002/05/28 | 147.5 | 147.5 | 143.3 | 143.3 | -4.2 | -2.8% | 8,000 |
| 2002/05/27 | 147.5 | 148.8 | 147.5 | 147.5 | +3.7 | +2.6% | 7,600 |
| 2002/05/24 | 143.8 | 145 | 143.8 | 143.8 | ±0 | ±0% | 6,800 |
| 2002/05/23 | 143.8 | 143.8 | 143.8 | 143.8 | +6.5 | +4.7% | 2,800 |
| 2002/05/22 | 137.5 | 137.5 | 137.3 | 137.3 | +1 | +0.7% | 1,200 |
| 2002/05/21 | 137.8 | 137.8 | 136.3 | 136.3 | +2.5 | +1.9% | 12,000 |
| 2002/05/20 | 133.8 | 137 | 133.8 | 133.8 | ±0 | ±0% | 7,600 |
| 2002/05/17 | 133 | 133.8 | 132.5 | 133.8 | +1.3 | +1% | 2,800 |
| 2002/05/16 | 137.5 | 137.5 | 132.5 | 132.5 | -2.5 | -1.9% | 2,800 |
5601～
5650
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
