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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,000 | 2,015 | 1,977 | 1,992 | +19 | +1% | 552,300 |
| 2024/09/19 | 1,989 | 2,015 | 1,958 | 1,973 | +14 | +0.7% | 448,700 |
| 2024/09/18 | 1,965 | 1,970 | 1,936 | 1,959 | +33 | +1.7% | 299,300 |
| 2024/09/17 | 1,941 | 1,945 | 1,888 | 1,926 | +77 | +4.2% | 462,500 |
| 2024/09/13 | 1,882 | 1,882 | 1,842 | 1,849 | -22 | -1.2% | 257,200 |
| 2024/09/12 | 1,832 | 1,880 | 1,808 | 1,871 | +60 | +3.3% | 390,800 |
| 2024/09/11 | 1,830 | 1,830 | 1,805 | 1,811 | -19 | -1% | 261,400 |
| 2024/09/10 | 1,820 | 1,851 | 1,820 | 1,830 | +22 | +1.2% | 187,800 |
| 2024/09/09 | 1,766 | 1,811 | 1,766 | 1,808 | +35 | +2% | 369,300 |
| 2024/09/06 | 1,794 | 1,795 | 1,767 | 1,773 | +3 | +0.2% | 145,800 |
| 2024/09/05 | 1,770 | 1,810 | 1,768 | 1,770 | +10 | +0.6% | 278,700 |
| 2024/09/04 | 1,747 | 1,764 | 1,735 | 1,760 | +8 | +0.5% | 242,100 |
| 2024/09/03 | 1,728 | 1,763 | 1,728 | 1,752 | +32 | +1.9% | 182,800 |
| 2024/09/02 | 1,710 | 1,723 | 1,688 | 1,720 | +33 | +2% | 152,600 |
| 2024/08/30 | 1,710 | 1,711 | 1,676 | 1,687 | ±0 | ±0% | 179,100 |
| 2024/08/29 | 1,689 | 1,695 | 1,675 | 1,687 | +11 | +0.7% | 153,400 |
| 2024/08/28 | 1,666 | 1,681 | 1,660 | 1,676 | +7 | +0.4% | 92,400 |
| 2024/08/27 | 1,678 | 1,687 | 1,660 | 1,669 | -6 | -0.4% | 86,000 |
| 2024/08/26 | 1,659 | 1,682 | 1,659 | 1,675 | +17 | +1% | 113,600 |
| 2024/08/23 | 1,678 | 1,689 | 1,658 | 1,658 | -20 | -1.2% | 109,100 |
| 2024/08/22 | 1,657 | 1,683 | 1,657 | 1,678 | +31 | +1.9% | 140,100 |
| 2024/08/21 | 1,613 | 1,647 | 1,601 | 1,647 | +23 | +1.4% | 165,700 |
| 2024/08/20 | 1,623 | 1,634 | 1,614 | 1,624 | -7 | -0.4% | 168,900 |
| 2024/08/19 | 1,635 | 1,651 | 1,621 | 1,631 | -14 | -0.9% | 179,300 |
| 2024/08/16 | 1,622 | 1,645 | 1,607 | 1,645 | +57 | +3.6% | 331,800 |
| 2024/08/15 | 1,583 | 1,599 | 1,575 | 1,588 | +13 | +0.8% | 149,300 |
| 2024/08/14 | 1,589 | 1,594 | 1,557 | 1,575 | -1 | -0.1% | 172,600 |
| 2024/08/13 | 1,570 | 1,581 | 1,555 | 1,576 | +11 | +0.7% | 127,100 |
| 2024/08/09 | 1,587 | 1,592 | 1,539 | 1,565 | +18 | +1.2% | 179,100 |
| 2024/08/08 | 1,524 | 1,585 | 1,524 | 1,547 | -4 | -0.3% | 217,600 |
| 2024/08/07 | 1,553 | 1,582 | 1,525 | 1,551 | -19 | -1.2% | 242,400 |
| 2024/08/06 | 1,515 | 1,593 | 1,515 | 1,570 | +85 | +5.7% | 228,600 |
| 2024/08/05 | 1,552 | 1,582 | 1,478 | 1,485 | -130 | -8% | 604,000 |
| 2024/08/02 | 1,625 | 1,638 | 1,596 | 1,615 | -32 | -1.9% | 388,900 |
| 2024/08/01 | 1,640 | 1,690 | 1,628 | 1,647 | -8 | -0.5% | 321,900 |
| 2024/07/31 | 1,615 | 1,669 | 1,611 | 1,655 | +46 | +2.9% | 220,200 |
| 2024/07/30 | 1,633 | 1,633 | 1,609 | 1,609 | -24 | -1.5% | 88,500 |
| 2024/07/29 | 1,610 | 1,634 | 1,610 | 1,633 | +17 | +1.1% | 87,400 |
| 2024/07/26 | 1,637 | 1,644 | 1,611 | 1,616 | -22 | -1.3% | 148,300 |
| 2024/07/25 | 1,638 | 1,638 | 1,609 | 1,638 | +2 | +0.1% | 172,700 |
| 2024/07/24 | 1,639 | 1,659 | 1,629 | 1,636 | -4 | -0.2% | 215,500 |
| 2024/07/23 | 1,620 | 1,640 | 1,617 | 1,640 | +26 | +1.6% | 163,600 |
| 2024/07/22 | 1,620 | 1,630 | 1,604 | 1,614 | -6 | -0.4% | 106,800 |
| 2024/07/19 | 1,581 | 1,629 | 1,570 | 1,620 | +35 | +2.2% | 241,900 |
| 2024/07/18 | 1,581 | 1,595 | 1,573 | 1,585 | -5 | -0.3% | 366,000 |
| 2024/07/17 | 1,600 | 1,607 | 1,586 | 1,590 | -3 | -0.2% | 388,800 |
| 2024/07/16 | 1,623 | 1,626 | 1,591 | 1,593 | -35 | -2.1% | 290,400 |
| 2024/07/12 | 1,614 | 1,642 | 1,607 | 1,628 | +11 | +0.7% | 226,600 |
| 2024/07/11 | 1,586 | 1,623 | 1,584 | 1,617 | +50 | +3.2% | 280,300 |
| 2024/07/10 | 1,566 | 1,574 | 1,562 | 1,567 | +1 | +0.1% | 219,800 |
51～
100
件表示中 / 6848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 | 236,600円 | +0.5% | +3.2% | 1.69% | 10.74倍 | 1.22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 |
| ケーズＨＤ | 140,900円 | +2.3% | +4.6% | 3.12% | 19.03倍 | 0.87倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| クリレスＨＤ | 117,400円 | +7.0% | +31.2% | 0.68% | 40.48倍 | 6.47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 |
| イズミ | 320,600円 | +11.9% | -18.6% | 2.81% | 15.93倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 日ガス | 200,800円 | +2.9% | +13.6% | 4.61% | 15.83倍 | 3.40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
