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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/10/31 | 1,330 | 1,366 | 1,326 | 1,361 | +31 | +2.3% | 137,200 |
| 2016/10/28 | 1,321 | 1,336 | 1,305 | 1,330 | +29 | +2.2% | 154,100 |
| 2016/10/27 | 1,289 | 1,318 | 1,289 | 1,301 | -3 | -0.2% | 74,100 |
| 2016/10/26 | 1,265 | 1,305 | 1,265 | 1,304 | +39 | +3.1% | 92,300 |
| 2016/10/25 | 1,267 | 1,282 | 1,259 | 1,265 | -7 | -0.6% | 89,900 |
| 2016/10/24 | 1,260 | 1,276 | 1,256 | 1,272 | +11 | +0.9% | 59,800 |
| 2016/10/21 | 1,265 | 1,274 | 1,255 | 1,261 | ±0 | ±0% | 89,600 |
| 2016/10/20 | 1,250 | 1,270 | 1,244 | 1,261 | +17 | +1.4% | 141,900 |
| 2016/10/19 | 1,231 | 1,251 | 1,225 | 1,244 | +2 | +0.2% | 87,200 |
| 2016/10/18 | 1,245 | 1,255 | 1,222 | 1,242 | -2 | -0.2% | 77,600 |
| 2016/10/17 | 1,266 | 1,266 | 1,235 | 1,244 | -6 | -0.5% | 77,000 |
| 2016/10/14 | 1,259 | 1,271 | 1,245 | 1,250 | -14 | -1.1% | 58,800 |
| 2016/10/13 | 1,246 | 1,268 | 1,225 | 1,264 | +10 | +0.8% | 192,900 |
| 2016/10/12 | 1,259 | 1,289 | 1,250 | 1,254 | -4 | -0.3% | 143,800 |
| 2016/10/11 | 1,294 | 1,301 | 1,245 | 1,258 | -35 | -2.7% | 172,100 |
| 2016/10/07 | 1,327 | 1,334 | 1,289 | 1,293 | -30 | -2.3% | 200,800 |
| 2016/10/06 | 1,366 | 1,383 | 1,320 | 1,323 | -31 | -2.3% | 252,000 |
| 2016/10/05 | 1,320 | 1,390 | 1,320 | 1,354 | +63 | +4.9% | 413,700 |
| 2016/10/04 | 1,275 | 1,314 | 1,269 | 1,291 | +22 | +1.7% | 280,000 |
| 2016/10/03 | 1,250 | 1,286 | 1,239 | 1,269 | +19 | +1.5% | 230,100 |
| 2016/09/30 | 1,250 | 1,264 | 1,216 | 1,250 | -19 | -1.5% | 217,600 |
| 2016/09/29 | 1,290 | 1,292 | 1,263 | 1,269 | -31 | -2.4% | 187,900 |
| 2016/09/28 | 1,286 | 1,308 | 1,271 | 1,300 | +5 | +0.4% | 183,800 |
| 2016/09/27 | 1,300 | 1,300 | 1,273 | 1,295 | -12 | -0.9% | 317,900 |
| 2016/09/26 | 1,301 | 1,322 | 1,301 | 1,307 | +1 | +0.1% | 167,400 |
| 2016/09/23 | 1,310 | 1,324 | 1,291 | 1,306 | -1 | -0.1% | 134,700 |
| 2016/09/21 | 1,300 | 1,308 | 1,273 | 1,307 | +19 | +1.5% | 132,600 |
| 2016/09/20 | 1,254 | 1,307 | 1,244 | 1,288 | +48 | +3.9% | 273,300 |
| 2016/09/16 | 1,260 | 1,269 | 1,233 | 1,240 | -12 | -1% | 159,900 |
| 2016/09/15 | 1,271 | 1,289 | 1,251 | 1,252 | -20 | -1.6% | 151,600 |
| 2016/09/14 | 1,273 | 1,297 | 1,261 | 1,272 | -8 | -0.6% | 174,100 |
| 2016/09/13 | 1,253 | 1,297 | 1,251 | 1,280 | +52 | +4.2% | 240,500 |
| 2016/09/12 | 1,214 | 1,239 | 1,210 | 1,228 | -12 | -1% | 155,300 |
2151～
2200
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
