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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,291 | 2,291 | 2,191 | 2,193 | -98 | -4.3% | 187,900 |
| 2024/12/30 | 2,298 | 2,298 | 2,261 | 2,291 | +4 | +0.2% | 125,800 |
| 2024/12/27 | 2,267 | 2,291 | 2,247 | 2,287 | +8 | +0.4% | 140,700 |
| 2024/12/26 | 2,276 | 2,279 | 2,249 | 2,279 | +15 | +0.7% | 171,600 |
| 2024/12/25 | 2,272 | 2,278 | 2,230 | 2,264 | -19 | -0.8% | 90,600 |
| 2024/12/24 | 2,291 | 2,299 | 2,243 | 2,283 | -23 | -1% | 136,800 |
| 2024/12/23 | 2,253 | 2,319 | 2,253 | 2,306 | +56 | +2.5% | 132,700 |
| 2024/12/20 | 2,275 | 2,305 | 2,241 | 2,250 | -16 | -0.7% | 579,400 |
| 2024/12/19 | 2,250 | 2,278 | 2,230 | 2,266 | +2 | +0.1% | 119,300 |
| 2024/12/18 | 2,280 | 2,282 | 2,236 | 2,264 | +1 | ±0% | 140,100 |
| 2024/12/17 | 2,296 | 2,320 | 2,260 | 2,263 | -63 | -2.7% | 168,700 |
| 2024/12/16 | 2,306 | 2,338 | 2,301 | 2,326 | +6 | +0.3% | 133,100 |
| 2024/12/13 | 2,312 | 2,348 | 2,307 | 2,320 | -4 | -0.2% | 143,100 |
| 2024/12/12 | 2,370 | 2,373 | 2,324 | 2,324 | -19 | -0.8% | 176,900 |
| 2024/12/11 | 2,331 | 2,365 | 2,331 | 2,343 | +8 | +0.3% | 97,800 |
| 2024/12/10 | 2,373 | 2,377 | 2,316 | 2,335 | -43 | -1.8% | 131,300 |
| 2024/12/09 | 2,362 | 2,395 | 2,350 | 2,378 | +31 | +1.3% | 194,500 |
| 2024/12/06 | 2,344 | 2,362 | 2,323 | 2,347 | +14 | +0.6% | 112,700 |
| 2024/12/05 | 2,358 | 2,372 | 2,326 | 2,333 | -33 | -1.4% | 161,400 |
| 2024/12/04 | 2,440 | 2,445 | 2,352 | 2,366 | -74 | -3% | 213,100 |
| 2024/12/03 | 2,378 | 2,459 | 2,375 | 2,440 | +99 | +4.2% | 300,100 |
| 2024/12/02 | 2,325 | 2,359 | 2,305 | 2,341 | +25 | +1.1% | 172,700 |
| 2024/11/29 | 2,324 | 2,340 | 2,294 | 2,316 | -8 | -0.3% | 166,300 |
| 2024/11/28 | 2,265 | 2,338 | 2,258 | 2,324 | +82 | +3.7% | 229,800 |
| 2024/11/27 | 2,273 | 2,279 | 2,199 | 2,242 | -31 | -1.4% | 152,200 |
| 2024/11/26 | 2,260 | 2,292 | 2,255 | 2,273 | +2 | +0.1% | 80,900 |
| 2024/11/25 | 2,301 | 2,323 | 2,271 | 2,271 | -40 | -1.7% | 283,400 |
| 2024/11/22 | 2,282 | 2,311 | 2,240 | 2,311 | +36 | +1.6% | 163,800 |
| 2024/11/21 | 2,271 | 2,291 | 2,264 | 2,275 | -7 | -0.3% | 95,200 |
| 2024/11/20 | 2,260 | 2,289 | 2,256 | 2,282 | +5 | +0.2% | 130,900 |
| 2024/11/19 | 2,368 | 2,371 | 2,273 | 2,277 | -102 | -4.3% | 223,800 |
| 2024/11/18 | 2,379 | 2,413 | 2,370 | 2,379 | +6 | +0.3% | 170,000 |
| 2024/11/15 | 2,400 | 2,406 | 2,352 | 2,373 | +11 | +0.5% | 258,000 |
| 2024/11/14 | 2,358 | 2,383 | 2,351 | 2,362 | +4 | +0.2% | 151,500 |
| 2024/11/13 | 2,358 | 2,373 | 2,323 | 2,358 | -5 | -0.2% | 208,300 |
| 2024/11/12 | 2,330 | 2,409 | 2,325 | 2,363 | +33 | +1.4% | 378,900 |
| 2024/11/11 | 2,211 | 2,399 | 2,200 | 2,330 | +103 | +4.6% | 459,500 |
| 2024/11/08 | 2,220 | 2,248 | 2,177 | 2,227 | +23 | +1% | 219,600 |
| 2024/11/07 | 2,197 | 2,211 | 2,175 | 2,204 | +34 | +1.6% | 217,900 |
| 2024/11/06 | 2,200 | 2,204 | 2,153 | 2,170 | -40 | -1.8% | 237,500 |
| 2024/11/05 | 2,201 | 2,213 | 2,160 | 2,210 | -18 | -0.8% | 302,600 |
| 2024/11/01 | 2,200 | 2,234 | 2,158 | 2,228 | +78 | +3.6% | 374,300 |
| 2024/10/31 | 2,003 | 2,163 | 1,981 | 2,150 | +171 | +8.6% | 597,900 |
| 2024/10/30 | 1,987 | 1,992 | 1,965 | 1,979 | +8 | +0.4% | 732,100 |
| 2024/10/29 | 1,968 | 1,971 | 1,953 | 1,971 | +3 | +0.2% | 144,900 |
| 2024/10/28 | 1,975 | 1,982 | 1,959 | 1,968 | -1 | -0.1% | 100,600 |
| 2024/10/25 | 1,992 | 2,005 | 1,957 | 1,969 | -23 | -1.2% | 148,300 |
| 2024/10/24 | 1,994 | 2,002 | 1,976 | 1,992 | +2 | +0.1% | 128,600 |
| 2024/10/23 | 2,028 | 2,028 | 1,990 | 1,990 | -38 | -1.9% | 139,900 |
| 2024/10/22 | 2,031 | 2,038 | 2,019 | 2,028 | -15 | -0.7% | 109,500 |
101～
150
件表示中 / 6967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 | 279,000円 | +5.5% | +5.5% | 1.65% | 7.62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 |
| クリレスＨＤ | 138,000円 | +5.5% | +14.9% | 0.65% | 50.07倍 | 7.23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 |
| ビックカメラ | 153,000円 | +4.9% | +20.0% | 2.61% | 15.41倍 | 1.67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 |
| サイゼリヤ | 496,500円 | +15.2% | +0.7% | 0.50% | 23.64倍 | 2.17倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| トライアル | 203,500円 | +11.8% | +3.1% | 0.79% | 23.93倍 | 2.07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
