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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,289 | 1,289 | 1,259 | 1,264 | -21 | -1.6% | 159,500 |
| 2017/01/16 | 1,319 | 1,331 | 1,268 | 1,285 | -10 | -0.8% | 324,700 |
| 2017/01/13 | 1,277 | 1,299 | 1,272 | 1,295 | +11 | +0.9% | 126,800 |
| 2017/01/12 | 1,287 | 1,287 | 1,267 | 1,284 | -7 | -0.5% | 156,900 |
| 2017/01/11 | 1,294 | 1,309 | 1,286 | 1,291 | ±0 | ±0% | 102,600 |
| 2017/01/10 | 1,308 | 1,326 | 1,286 | 1,291 | -38 | -2.9% | 211,500 |
| 2017/01/06 | 1,293 | 1,332 | 1,285 | 1,329 | +29 | +2.2% | 237,800 |
| 2017/01/05 | 1,300 | 1,315 | 1,293 | 1,300 | -7 | -0.5% | 178,700 |
| 2017/01/04 | 1,270 | 1,308 | 1,258 | 1,307 | +47 | +3.7% | 234,200 |
| 2016/12/30 | 1,250 | 1,275 | 1,250 | 1,260 | -10 | -0.8% | 105,900 |
| 2016/12/29 | 1,285 | 1,287 | 1,265 | 1,270 | -18 | -1.4% | 172,900 |
| 2016/12/28 | 1,288 | 1,304 | 1,284 | 1,288 | -8 | -0.6% | 108,600 |
| 2016/12/27 | 1,301 | 1,320 | 1,293 | 1,296 | +1 | +0.1% | 173,900 |
| 2016/12/26 | 1,298 | 1,315 | 1,292 | 1,295 | -3 | -0.2% | 174,200 |
| 2016/12/22 | 1,291 | 1,305 | 1,291 | 1,298 | -6 | -0.5% | 103,400 |
| 2016/12/21 | 1,301 | 1,311 | 1,295 | 1,304 | -9 | -0.7% | 128,000 |
| 2016/12/20 | 1,286 | 1,318 | 1,285 | 1,313 | +27 | +2.1% | 172,700 |
| 2016/12/19 | 1,295 | 1,303 | 1,278 | 1,286 | -36 | -2.7% | 177,900 |
| 2016/12/16 | 1,300 | 1,323 | 1,293 | 1,322 | +23 | +1.8% | 165,800 |
| 2016/12/15 | 1,317 | 1,325 | 1,287 | 1,299 | -12 | -0.9% | 135,700 |
| 2016/12/14 | 1,317 | 1,317 | 1,296 | 1,311 | -6 | -0.5% | 119,500 |
| 2016/12/13 | 1,299 | 1,329 | 1,296 | 1,317 | +17 | +1.3% | 159,600 |
| 2016/12/12 | 1,290 | 1,300 | 1,279 | 1,300 | +2 | +0.2% | 132,800 |
| 2016/12/09 | 1,274 | 1,298 | 1,271 | 1,298 | +1 | +0.1% | 148,800 |
| 2016/12/08 | 1,300 | 1,300 | 1,285 | 1,297 | -1 | -0.1% | 92,800 |
| 2016/12/07 | 1,302 | 1,304 | 1,280 | 1,298 | -15 | -1.1% | 131,600 |
| 2016/12/06 | 1,275 | 1,320 | 1,275 | 1,313 | +36 | +2.8% | 127,100 |
| 2016/12/05 | 1,290 | 1,290 | 1,267 | 1,277 | -28 | -2.1% | 121,700 |
| 2016/12/02 | 1,325 | 1,330 | 1,285 | 1,305 | -38 | -2.8% | 154,700 |
| 2016/12/01 | 1,340 | 1,353 | 1,328 | 1,343 | +6 | +0.4% | 169,000 |
| 2016/11/30 | 1,308 | 1,341 | 1,307 | 1,337 | +29 | +2.2% | 137,700 |
| 2016/11/29 | 1,273 | 1,316 | 1,270 | 1,308 | +15 | +1.2% | 81,600 |
| 2016/11/28 | 1,279 | 1,297 | 1,269 | 1,293 | -1 | -0.1% | 79,600 |
| 2016/11/25 | 1,308 | 1,308 | 1,281 | 1,294 | -14 | -1.1% | 102,500 |
| 2016/11/24 | 1,323 | 1,339 | 1,305 | 1,308 | +5 | +0.4% | 141,900 |
| 2016/11/22 | 1,296 | 1,323 | 1,287 | 1,303 | +8 | +0.6% | 125,300 |
| 2016/11/21 | 1,255 | 1,297 | 1,255 | 1,295 | +40 | +3.2% | 187,200 |
| 2016/11/18 | 1,249 | 1,259 | 1,239 | 1,255 | +8 | +0.6% | 101,100 |
| 2016/11/17 | 1,255 | 1,259 | 1,234 | 1,247 | -19 | -1.5% | 84,500 |
| 2016/11/16 | 1,260 | 1,272 | 1,249 | 1,266 | +9 | +0.7% | 89,300 |
| 2016/11/15 | 1,295 | 1,295 | 1,252 | 1,257 | -33 | -2.6% | 114,800 |
| 2016/11/14 | 1,258 | 1,296 | 1,243 | 1,290 | +55 | +4.5% | 184,500 |
| 2016/11/11 | 1,263 | 1,266 | 1,227 | 1,235 | -20 | -1.6% | 131,400 |
| 2016/11/10 | 1,260 | 1,270 | 1,224 | 1,255 | +49 | +4.1% | 243,000 |
| 2016/11/09 | 1,280 | 1,280 | 1,185 | 1,206 | -110 | -8.4% | 375,200 |
| 2016/11/08 | 1,358 | 1,358 | 1,308 | 1,316 | -29 | -2.2% | 142,600 |
| 2016/11/07 | 1,342 | 1,349 | 1,334 | 1,345 | +7 | +0.5% | 83,500 |
| 2016/11/04 | 1,344 | 1,344 | 1,307 | 1,338 | -6 | -0.4% | 119,000 |
| 2016/11/02 | 1,349 | 1,364 | 1,332 | 1,344 | -35 | -2.5% | 111,800 |
| 2016/11/01 | 1,343 | 1,383 | 1,330 | 1,379 | +18 | +1.3% | 166,500 |
2051～
2100
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 | 297,800円 | +5.5% | +5.5% | 1.54% | 8.13倍 | 1.41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 | 109,700円 | +4.6% | +1.0% | 2.37% | 8.32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 | 369,500円 | +11.2% | +10.3% | 1.62% | 19.04倍 | 4.52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 | 259,600円 | +2.0% | +7.6% | 3.97% | 20.22倍 | 4.19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 | 138,300円 | +5.5% | +14.9% | 0.65% | 50.18倍 | 7.25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
