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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/07/09 | 1,564 | 1,582 | 1,564 | 1,566 | ±0 | ±0% | 290,100 |
| 2024/07/08 | 1,553 | 1,577 | 1,548 | 1,566 | +11 | +0.7% | 165,100 |
| 2024/07/05 | 1,564 | 1,567 | 1,548 | 1,555 | -6 | -0.4% | 185,300 |
| 2024/07/04 | 1,570 | 1,571 | 1,551 | 1,561 | -9 | -0.6% | 293,800 |
| 2024/07/03 | 1,557 | 1,571 | 1,547 | 1,570 | +2 | +0.1% | 336,300 |
| 2024/07/02 | 1,568 | 1,573 | 1,555 | 1,568 | -7 | -0.4% | 368,500 |
| 2024/07/01 | 1,628 | 1,630 | 1,558 | 1,575 | -38 | -2.4% | 491,700 |
| 2024/06/28 | 1,588 | 1,614 | 1,575 | 1,613 | +31 | +2% | 142,700 |
| 2024/06/27 | 1,577 | 1,592 | 1,566 | 1,582 | +6 | +0.4% | 307,700 |
| 2024/06/26 | 1,601 | 1,603 | 1,575 | 1,576 | -14 | -0.9% | 207,700 |
| 2024/06/25 | 1,583 | 1,600 | 1,580 | 1,590 | +7 | +0.4% | 125,000 |
| 2024/06/24 | 1,578 | 1,586 | 1,562 | 1,583 | +7 | +0.4% | 126,100 |
| 2024/06/21 | 1,591 | 1,602 | 1,576 | 1,576 | -6 | -0.4% | 255,100 |
| 2024/06/20 | 1,580 | 1,590 | 1,572 | 1,582 | +4 | +0.3% | 97,400 |
| 2024/06/19 | 1,585 | 1,598 | 1,568 | 1,578 | +9 | +0.6% | 112,900 |
| 2024/06/18 | 1,580 | 1,588 | 1,560 | 1,569 | ±0 | ±0% | 212,900 |
| 2024/06/17 | 1,575 | 1,582 | 1,552 | 1,569 | -6 | -0.4% | 355,700 |
| 2024/06/14 | 1,569 | 1,601 | 1,545 | 1,575 | -37 | -2.3% | 1,020,400 |
| 2024/06/13 | 1,670 | 1,672 | 1,612 | 1,612 | -58 | -3.5% | 246,600 |
151～
200
件表示中 / 6929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 | 235,500円 | +6.4% | +30.6% | 1.70% | 8.65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 |
| トライアル | 209,600円 | +12.6% | +20.3% | 0.76% | 18.63倍 | 2.14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 |
| Ｈ２Ｏリテイル | 193,500円 | +3.7% | +14.8% | 2.07% | 7.76倍 | 0.81倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| ケーズＨＤ | 128,000円 | +2.3% | +4.6% | 3.44% | 17.19倍 | 0.79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 |
| イズミ | 307,900円 | +11.9% | -18.6% | 2.92% | 15.30倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
