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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 2,046 | 2,046 | 2,009 | 2,043 | -12 | -0.6% | 160,300 |
| 2024/10/18 | 2,075 | 2,085 | 2,049 | 2,055 | -10 | -0.5% | 124,500 |
| 2024/10/17 | 2,080 | 2,080 | 2,038 | 2,065 | +5 | +0.2% | 167,000 |
| 2024/10/16 | 2,066 | 2,076 | 2,043 | 2,060 | +7 | +0.3% | 125,600 |
| 2024/10/15 | 2,098 | 2,098 | 2,037 | 2,053 | -27 | -1.3% | 192,500 |
| 2024/10/11 | 2,045 | 2,099 | 2,044 | 2,080 | +38 | +1.9% | 179,500 |
| 2024/10/10 | 2,038 | 2,042 | 2,012 | 2,042 | +12 | +0.6% | 122,500 |
| 2024/10/09 | 2,044 | 2,051 | 2,008 | 2,030 | -13 | -0.6% | 138,400 |
| 2024/10/08 | 1,981 | 2,043 | 1,965 | 2,043 | +43 | +2.2% | 194,800 |
| 2024/10/07 | 2,010 | 2,010 | 1,993 | 2,000 | -5 | -0.2% | 135,200 |
| 2024/10/04 | 2,021 | 2,029 | 1,995 | 2,005 | -8 | -0.4% | 149,700 |
| 2024/10/03 | 2,051 | 2,055 | 2,008 | 2,013 | -11 | -0.5% | 103,900 |
| 2024/10/02 | 2,048 | 2,059 | 2,024 | 2,024 | -30 | -1.5% | 145,200 |
| 2024/10/01 | 2,026 | 2,054 | 2,003 | 2,054 | +28 | +1.4% | 181,000 |
| 2024/09/30 | 2,009 | 2,029 | 1,971 | 2,026 | -11 | -0.5% | 242,400 |
| 2024/09/27 | 2,018 | 2,090 | 2,012 | 2,037 | +5 | +0.2% | 516,800 |
| 2024/09/26 | 2,000 | 2,075 | 1,990 | 2,032 | +45 | +2.3% | 1,506,900 |
| 2024/09/25 | 1,995 | 2,003 | 1,970 | 1,987 | -8 | -0.4% | 567,100 |
| 2024/09/24 | 2,003 | 2,008 | 1,977 | 1,995 | +3 | +0.2% | 637,100 |
| 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 |
151～
200
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
