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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 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 |
| 2023/03/08 | 1,415 | 1,433 | 1,414 | 1,430 | +22 | +1.6% | 153,200 |
| 2023/03/07 | 1,398 | 1,415 | 1,398 | 1,408 | +10 | +0.7% | 125,300 |
| 2023/03/06 | 1,385 | 1,407 | 1,381 | 1,398 | +13 | +0.9% | 160,400 |
| 2023/03/03 | 1,382 | 1,398 | 1,376 | 1,385 | +20 | +1.5% | 180,500 |
| 2023/03/02 | 1,377 | 1,389 | 1,365 | 1,365 | -8 | -0.6% | 129,600 |
| 2023/03/01 | 1,361 | 1,374 | 1,352 | 1,373 | +18 | +1.3% | 120,600 |
| 2023/02/28 | 1,368 | 1,377 | 1,354 | 1,355 | -14 | -1% | 222,900 |
| 2023/02/27 | 1,349 | 1,370 | 1,348 | 1,369 | +16 | +1.2% | 118,000 |
| 2023/02/24 | 1,328 | 1,353 | 1,325 | 1,353 | +24 | +1.8% | 175,500 |
| 2023/02/22 | 1,368 | 1,377 | 1,329 | 1,329 | +15 | +1.1% | 373,100 |
| 2023/02/21 | 1,311 | 1,315 | 1,304 | 1,314 | +5 | +0.4% | 57,400 |
| 2023/02/20 | 1,321 | 1,326 | 1,306 | 1,309 | -4 | -0.3% | 61,800 |
| 2023/02/17 | 1,313 | 1,318 | 1,308 | 1,313 | -10 | -0.8% | 60,800 |
| 2023/02/16 | 1,314 | 1,326 | 1,313 | 1,323 | +21 | +1.6% | 74,700 |
| 2023/02/15 | 1,313 | 1,314 | 1,299 | 1,302 | -11 | -0.8% | 47,500 |
| 2023/02/14 | 1,316 | 1,316 | 1,308 | 1,313 | +14 | +1.1% | 46,800 |
| 2023/02/13 | 1,300 | 1,307 | 1,289 | 1,299 | ±0 | ±0% | 56,800 |
| 2023/02/10 | 1,294 | 1,312 | 1,294 | 1,299 | +4 | +0.3% | 66,900 |
| 2023/02/09 | 1,285 | 1,304 | 1,285 | 1,295 | ±0 | ±0% | 99,200 |
| 2023/02/08 | 1,300 | 1,308 | 1,289 | 1,295 | -9 | -0.7% | 126,600 |
| 2023/02/07 | 1,330 | 1,330 | 1,304 | 1,304 | -22 | -1.7% | 140,500 |
| 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 |
601～
650
件表示中 / 7034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 | 359,500円 | +9.0% | +17.2% | 1.28% | 8.62倍 | 1.71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 |
| クスリのアオキ | 401,400円 | +11.7% | -17.5% | 0.40% | 25.52倍 | 2.71倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 908,900円 | +4.8% | +1.3% | 1.38% | 18.05倍 | 2.04倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クリレスＨＤ | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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 |
| 日ガス | 286,600円 | +2.0% | +7.6% | 3.59% | 22.37倍 | 4.64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
