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 |
|---|---|---|---|---|---|---|---|
| 2017/07/05 | 1,752 | 1,766 | 1,725 | 1,760 | +7 | +0.4% | 226,400 |
| 2017/07/04 | 1,793 | 1,796 | 1,748 | 1,753 | -24 | -1.4% | 224,900 |
| 2017/07/03 | 1,750 | 1,783 | 1,747 | 1,777 | +30 | +1.7% | 232,200 |
| 2017/06/30 | 1,777 | 1,777 | 1,734 | 1,747 | -35 | -2% | 235,200 |
| 2017/06/29 | 1,796 | 1,799 | 1,771 | 1,782 | +12 | +0.7% | 104,100 |
| 2017/06/28 | 1,808 | 1,810 | 1,760 | 1,770 | -30 | -1.7% | 140,200 |
| 2017/06/27 | 1,829 | 1,834 | 1,777 | 1,800 | -22 | -1.2% | 188,100 |
| 2017/06/26 | 1,845 | 1,892 | 1,822 | 1,822 | -29 | -1.6% | 174,000 |
| 2017/06/23 | 1,870 | 1,882 | 1,831 | 1,851 | -16 | -0.9% | 331,000 |
| 2017/06/22 | 1,836 | 1,900 | 1,835 | 1,867 | +33 | +1.8% | 362,100 |
| 2017/06/21 | 1,824 | 1,855 | 1,822 | 1,834 | -6 | -0.3% | 150,400 |
| 2017/06/20 | 1,823 | 1,864 | 1,820 | 1,840 | +42 | +2.3% | 202,300 |
| 2017/06/19 | 1,770 | 1,821 | 1,770 | 1,798 | +30 | +1.7% | 165,000 |
| 2017/06/16 | 1,750 | 1,811 | 1,750 | 1,768 | +22 | +1.3% | 218,800 |
| 2017/06/15 | 1,724 | 1,749 | 1,698 | 1,746 | +31 | +1.8% | 164,300 |
| 2017/06/14 | 1,723 | 1,745 | 1,715 | 1,715 | +7 | +0.4% | 104,600 |
| 2017/06/13 | 1,700 | 1,723 | 1,700 | 1,708 | +8 | +0.5% | 104,700 |
| 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 |
2001～
2050
件表示中 / 7036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 | 372,500円 | +9.0% | +17.2% | 1.23% | 8.93倍 | 1.77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 |
| トリドールＨＤ | 503,200円 | +5.1% | +126.9% | 0.22% | 80.31倍 | 5.06倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| クスリのアオキ | 399,900円 | +11.7% | -17.5% | 0.40% | 25.43倍 | 2.70倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 911,900円 | +4.8% | +1.3% | 1.37% | 18.11倍 | 2.05倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クリレスＨＤ | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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
