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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,709 | 1,717 | 1,684 | 1,700 | -17 | -1% | 137,700 |
| 2017/06/09 | 1,701 | 1,730 | 1,688 | 1,717 | +9 | +0.5% | 167,700 |
| 2017/06/08 | 1,730 | 1,746 | 1,705 | 1,708 | -16 | -0.9% | 141,800 |
| 2017/06/07 | 1,721 | 1,725 | 1,704 | 1,724 | -4 | -0.2% | 100,900 |
| 2017/06/06 | 1,751 | 1,757 | 1,724 | 1,728 | -35 | -2% | 146,600 |
| 2017/06/05 | 1,759 | 1,788 | 1,740 | 1,763 | -6 | -0.3% | 150,100 |
| 2017/06/02 | 1,768 | 1,780 | 1,759 | 1,769 | +8 | +0.5% | 144,400 |
| 2017/06/01 | 1,730 | 1,766 | 1,719 | 1,761 | +14 | +0.8% | 156,600 |
| 2017/05/31 | 1,744 | 1,757 | 1,728 | 1,747 | ±0 | ±0% | 292,100 |
| 2017/05/30 | 1,716 | 1,758 | 1,708 | 1,747 | +23 | +1.3% | 168,900 |
| 2017/05/29 | 1,735 | 1,750 | 1,724 | 1,724 | -20 | -1.1% | 100,800 |
| 2017/05/26 | 1,747 | 1,761 | 1,735 | 1,744 | -9 | -0.5% | 138,000 |
| 2017/05/25 | 1,765 | 1,798 | 1,742 | 1,753 | -12 | -0.7% | 264,200 |
| 2017/05/24 | 1,710 | 1,773 | 1,706 | 1,765 | +80 | +4.7% | 359,000 |
| 2017/05/23 | 1,703 | 1,719 | 1,683 | 1,685 | +11 | +0.7% | 265,700 |
| 2017/05/22 | 1,661 | 1,709 | 1,661 | 1,674 | +20 | +1.2% | 182,900 |
| 2017/05/19 | 1,688 | 1,688 | 1,641 | 1,654 | -24 | -1.4% | 153,000 |
| 2017/05/18 | 1,676 | 1,703 | 1,665 | 1,678 | -29 | -1.7% | 243,400 |
| 2017/05/17 | 1,707 | 1,750 | 1,692 | 1,707 | +16 | +0.9% | 538,100 |
| 2017/05/16 | 1,632 | 1,695 | 1,630 | 1,691 | +54 | +3.3% | 385,200 |
| 2017/05/15 | 1,614 | 1,663 | 1,610 | 1,637 | +42 | +2.6% | 347,800 |
| 2017/05/12 | 1,593 | 1,602 | 1,574 | 1,595 | +2 | +0.1% | 196,600 |
| 2017/05/11 | 1,570 | 1,612 | 1,567 | 1,593 | +46 | +3% | 370,400 |
| 2017/05/10 | 1,700 | 1,718 | 1,526 | 1,547 | -172 | -10% | 764,700 |
| 2017/05/09 | 1,755 | 1,761 | 1,714 | 1,719 | -29 | -1.7% | 247,600 |
| 2017/05/08 | 1,730 | 1,773 | 1,720 | 1,748 | +55 | +3.2% | 270,200 |
| 2017/05/02 | 1,706 | 1,730 | 1,690 | 1,693 | -6 | -0.4% | 211,000 |
| 2017/05/01 | 1,675 | 1,731 | 1,669 | 1,699 | +36 | +2.2% | 286,300 |
| 2017/04/28 | 1,697 | 1,704 | 1,660 | 1,663 | -18 | -1.1% | 241,800 |
| 2017/04/27 | 1,693 | 1,709 | 1,664 | 1,681 | -14 | -0.8% | 784,100 |
| 2017/04/26 | 1,616 | 1,719 | 1,608 | 1,695 | +79 | +4.9% | 451,000 |
| 2017/04/25 | 1,587 | 1,636 | 1,574 | 1,616 | +32 | +2% | 280,300 |
| 2017/04/24 | 1,583 | 1,593 | 1,566 | 1,584 | +1 | +0.1% | 186,700 |
| 2017/04/21 | 1,593 | 1,593 | 1,572 | 1,583 | -12 | -0.8% | 207,400 |
| 2017/04/20 | 1,571 | 1,606 | 1,564 | 1,595 | +11 | +0.7% | 215,800 |
| 2017/04/19 | 1,533 | 1,592 | 1,532 | 1,584 | +66 | +4.3% | 401,800 |
| 2017/04/18 | 1,483 | 1,519 | 1,478 | 1,518 | +51 | +3.5% | 296,200 |
| 2017/04/17 | 1,437 | 1,467 | 1,426 | 1,467 | +60 | +4.3% | 222,500 |
| 2017/04/14 | 1,421 | 1,429 | 1,401 | 1,407 | -15 | -1.1% | 94,200 |
| 2017/04/13 | 1,410 | 1,438 | 1,405 | 1,422 | +5 | +0.4% | 166,600 |
| 2017/04/12 | 1,421 | 1,436 | 1,413 | 1,417 | -22 | -1.5% | 150,600 |
| 2017/04/11 | 1,451 | 1,472 | 1,431 | 1,439 | -5 | -0.3% | 147,900 |
| 2017/04/10 | 1,470 | 1,508 | 1,441 | 1,444 | -2 | -0.1% | 258,900 |
| 2017/04/07 | 1,418 | 1,456 | 1,409 | 1,446 | +42 | +3% | 229,600 |
| 2017/04/06 | 1,412 | 1,450 | 1,403 | 1,404 | +5 | +0.4% | 256,800 |
| 2017/04/05 | 1,382 | 1,403 | 1,376 | 1,399 | +19 | +1.4% | 140,500 |
| 2017/04/04 | 1,414 | 1,414 | 1,358 | 1,380 | -46 | -3.2% | 284,800 |
| 2017/04/03 | 1,429 | 1,433 | 1,401 | 1,426 | +8 | +0.6% | 162,000 |
| 2017/03/31 | 1,410 | 1,458 | 1,410 | 1,418 | +23 | +1.6% | 238,300 |
| 2017/03/30 | 1,413 | 1,426 | 1,390 | 1,395 | -22 | -1.6% | 178,200 |
1951～
2000
件表示中 / 6969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 | 297,000円 | +5.5% | +5.5% | 1.55% | 8.11倍 | 1.40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 | 109,800円 | +4.6% | +1.0% | 2.37% | 8.33倍 | 0.70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 |
| パルＧＨＤ | 364,500円 | +11.2% | +10.3% | 1.65% | 18.78倍 | 4.46倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| 日ガス | 260,900円 | +2.0% | +7.6% | 3.95% | 20.32倍 | 4.22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 |
| クリレスＨＤ | 137,500円 | +5.5% | +14.9% | 0.65% | 49.89倍 | 7.21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 |
市場注目の銘柄
チャート関連のコラム
