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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/22 | 1,308 | 1,335 | 1,307 | 1,335 | +22 | +1.7% | 241,600 |
| 2022/11/21 | 1,287 | 1,314 | 1,283 | 1,313 | +9 | +0.7% | 196,200 |
| 2022/11/18 | 1,297 | 1,309 | 1,289 | 1,304 | +17 | +1.3% | 179,500 |
| 2022/11/17 | 1,287 | 1,304 | 1,282 | 1,287 | +2 | +0.2% | 98,000 |
| 2022/11/16 | 1,275 | 1,292 | 1,260 | 1,285 | +8 | +0.6% | 108,700 |
| 2022/11/15 | 1,291 | 1,299 | 1,274 | 1,277 | -13 | -1% | 92,100 |
| 2022/11/14 | 1,310 | 1,313 | 1,290 | 1,290 | -30 | -2.3% | 140,500 |
| 2022/11/11 | 1,337 | 1,337 | 1,314 | 1,320 | +10 | +0.8% | 109,200 |
| 2022/11/10 | 1,308 | 1,316 | 1,299 | 1,310 | -13 | -1% | 112,300 |
| 2022/11/09 | 1,323 | 1,333 | 1,319 | 1,323 | -9 | -0.7% | 102,300 |
| 2022/11/08 | 1,341 | 1,343 | 1,328 | 1,332 | +15 | +1.1% | 131,700 |
| 2022/11/07 | 1,369 | 1,369 | 1,317 | 1,317 | -48 | -3.5% | 226,600 |
| 2022/11/04 | 1,377 | 1,390 | 1,362 | 1,365 | -19 | -1.4% | 307,600 |
| 2022/11/02 | 1,329 | 1,389 | 1,317 | 1,384 | +48 | +3.6% | 391,500 |
| 2022/11/01 | 1,269 | 1,364 | 1,269 | 1,336 | +96 | +7.7% | 610,500 |
| 2022/10/31 | 1,223 | 1,244 | 1,216 | 1,240 | +18 | +1.5% | 267,000 |
| 2022/10/28 | 1,221 | 1,234 | 1,216 | 1,222 | -11 | -0.9% | 432,400 |
| 2022/10/27 | 1,243 | 1,243 | 1,223 | 1,233 | +1 | +0.1% | 173,400 |
| 2022/10/26 | 1,232 | 1,245 | 1,228 | 1,232 | +11 | +0.9% | 161,800 |
| 2022/10/25 | 1,214 | 1,231 | 1,208 | 1,221 | +8 | +0.7% | 144,400 |
| 2022/10/24 | 1,227 | 1,230 | 1,208 | 1,213 | -13 | -1.1% | 126,100 |
| 2022/10/21 | 1,235 | 1,238 | 1,225 | 1,226 | -17 | -1.4% | 104,200 |
| 2022/10/20 | 1,250 | 1,256 | 1,239 | 1,243 | -18 | -1.4% | 109,400 |
| 2022/10/19 | 1,258 | 1,269 | 1,253 | 1,261 | -1 | -0.1% | 129,200 |
| 2022/10/18 | 1,258 | 1,270 | 1,257 | 1,262 | +13 | +1% | 106,300 |
| 2022/10/17 | 1,241 | 1,267 | 1,241 | 1,249 | -4 | -0.3% | 110,500 |
| 2022/10/14 | 1,263 | 1,268 | 1,240 | 1,253 | +16 | +1.3% | 149,300 |
| 2022/10/13 | 1,225 | 1,241 | 1,207 | 1,237 | -2 | -0.2% | 169,600 |
| 2022/10/12 | 1,250 | 1,261 | 1,223 | 1,239 | -19 | -1.5% | 208,200 |
| 2022/10/11 | 1,285 | 1,293 | 1,256 | 1,258 | -54 | -4.1% | 233,100 |
| 2022/10/07 | 1,338 | 1,342 | 1,312 | 1,312 | -35 | -2.6% | 151,200 |
| 2022/10/06 | 1,351 | 1,369 | 1,339 | 1,347 | +1 | +0.1% | 181,400 |
| 2022/10/05 | 1,378 | 1,388 | 1,342 | 1,346 | -29 | -2.1% | 235,300 |
| 2022/10/04 | 1,350 | 1,386 | 1,348 | 1,375 | +36 | +2.7% | 234,700 |
| 2022/10/03 | 1,340 | 1,345 | 1,313 | 1,339 | -9 | -0.7% | 211,400 |
| 2022/09/30 | 1,368 | 1,368 | 1,338 | 1,348 | -20 | -1.5% | 193,600 |
| 2022/09/29 | 1,322 | 1,373 | 1,309 | 1,368 | -1,326 | -49.2% | 341,800 |
| 2022/09/28 | 2,665 | 2,694 | 2,643 | 2,694 | -8 | -0.3% | 369,100 |
| 2022/09/27 | 2,693 | 2,739 | 2,692 | 2,702 | -25 | -0.9% | 130,900 |
| 2022/09/26 | 2,654 | 2,751 | 2,654 | 2,727 | +44 | +1.6% | 226,900 |
| 2022/09/22 | 2,670 | 2,688 | 2,652 | 2,683 | +5 | +0.2% | 176,900 |
| 2022/09/21 | 2,675 | 2,694 | 2,673 | 2,678 | -32 | -1.2% | 108,100 |
| 2022/09/20 | 2,674 | 2,714 | 2,674 | 2,710 | +34 | +1.3% | 101,100 |
| 2022/09/16 | 2,632 | 2,683 | 2,632 | 2,676 | +15 | +0.6% | 141,100 |
| 2022/09/15 | 2,652 | 2,670 | 2,650 | 2,661 | ±0 | ±0% | 86,800 |
651～
700
件表示中 / 7003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 | 313,500円 | +5.5% | +5.5% | 1.47% | 8.56倍 | 1.48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 | 117,100円 | -1.1% | -12.2% | 2.22% | 8.88倍 | 0.75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 |
| クリレスＨＤ | 151,600円 | +5.5% | +14.9% | 0.59% | 55.01倍 | 7.94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 | 270,000円 | +2.0% | +7.6% | 3.81% | 21.02倍 | 4.36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 |
| トライアル | 248,700円 | +11.8% | +3.1% | 0.64% | 29.25倍 | 2.54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 |
市場注目の銘柄
チャート関連のコラム
