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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 1,290 | 1,309 | 1,260 | 1,273 | -30 | -2.3% | 265,800 |
| 2016/08/16 | 1,330 | 1,331 | 1,296 | 1,303 | -47 | -3.5% | 220,200 |
| 2016/08/15 | 1,357 | 1,367 | 1,331 | 1,350 | -5 | -0.4% | 179,500 |
| 2016/08/12 | 1,342 | 1,370 | 1,323 | 1,355 | +13 | +1% | 199,000 |
| 2016/08/10 | 1,332 | 1,350 | 1,282 | 1,342 | -4 | -0.3% | 320,200 |
| 2016/08/09 | 1,359 | 1,374 | 1,309 | 1,346 | -13 | -1% | 356,100 |
| 2016/08/08 | 1,431 | 1,431 | 1,350 | 1,359 | -87 | -6% | 426,200 |
| 2016/08/05 | 1,435 | 1,466 | 1,408 | 1,446 | +40 | +2.8% | 608,900 |
| 2016/08/04 | 1,500 | 1,500 | 1,382 | 1,406 | -74 | -5% | 635,500 |
| 2016/08/03 | 1,561 | 1,587 | 1,367 | 1,480 | -281 | -16% | 1,463,700 |
| 2016/08/02 | 1,747 | 1,799 | 1,746 | 1,761 | -26 | -1.5% | 305,100 |
| 2016/08/01 | 1,756 | 1,810 | 1,751 | 1,787 | -9 | -0.5% | 288,300 |
| 2016/07/29 | 1,802 | 1,847 | 1,746 | 1,796 | -13 | -0.7% | 602,800 |
| 2016/07/28 | 1,855 | 1,862 | 1,775 | 1,809 | -66 | -3.5% | 1,688,000 |
| 2016/07/27 | 1,914 | 1,926 | 1,862 | 1,875 | -31 | -1.6% | 350,600 |
| 2016/07/26 | 1,922 | 1,922 | 1,872 | 1,906 | -18 | -0.9% | 261,500 |
| 2016/07/25 | 1,889 | 1,940 | 1,866 | 1,924 | +65 | +3.5% | 329,800 |
| 2016/07/22 | 1,855 | 1,907 | 1,846 | 1,859 | -6 | -0.3% | 271,200 |
| 2016/07/21 | 1,934 | 1,955 | 1,851 | 1,865 | -95 | -4.8% | 333,000 |
| 2016/07/20 | 1,937 | 1,965 | 1,923 | 1,960 | +9 | +0.5% | 326,900 |
| 2016/07/19 | 1,830 | 1,959 | 1,830 | 1,951 | +98 | +5.3% | 352,600 |
| 2016/07/15 | 1,913 | 1,913 | 1,852 | 1,853 | -74 | -3.8% | 271,500 |
| 2016/07/14 | 1,911 | 1,956 | 1,903 | 1,927 | -8 | -0.4% | 227,700 |
| 2016/07/13 | 1,955 | 1,956 | 1,925 | 1,935 | -14 | -0.7% | 257,400 |
| 2016/07/12 | 1,964 | 1,964 | 1,926 | 1,949 | -10 | -0.5% | 267,200 |
| 2016/07/11 | 1,970 | 1,979 | 1,928 | 1,959 | +32 | +1.7% | 391,900 |
| 2016/07/08 | 1,930 | 1,967 | 1,922 | 1,927 | -3 | -0.2% | 496,900 |
| 2016/07/07 | 1,945 | 1,962 | 1,920 | 1,930 | -8 | -0.4% | 307,700 |
| 2016/07/06 | 1,913 | 1,956 | 1,884 | 1,938 | -3 | -0.2% | 377,300 |
| 2016/07/05 | 1,867 | 1,948 | 1,821 | 1,941 | +57 | +3% | 400,600 |
| 2016/07/04 | 1,774 | 1,884 | 1,763 | 1,884 | +109 | +6.1% | 348,500 |
| 2016/07/01 | 1,701 | 1,775 | 1,700 | 1,775 | +95 | +5.7% | 284,400 |
| 2016/06/30 | 1,601 | 1,690 | 1,599 | 1,680 | +107 | +6.8% | 283,000 |
| 2016/06/29 | 1,545 | 1,580 | 1,535 | 1,573 | +40 | +2.6% | 123,800 |
| 2016/06/28 | 1,516 | 1,544 | 1,495 | 1,533 | +5 | +0.3% | 107,300 |
| 2016/06/27 | 1,480 | 1,539 | 1,451 | 1,528 | +70 | +4.8% | 195,800 |
| 2016/06/24 | 1,553 | 1,574 | 1,396 | 1,458 | -80 | -5.2% | 239,700 |
| 2016/06/23 | 1,529 | 1,555 | 1,529 | 1,538 | +15 | +1% | 119,000 |
| 2016/06/22 | 1,549 | 1,549 | 1,515 | 1,523 | -25 | -1.6% | 86,100 |
| 2016/06/21 | 1,555 | 1,555 | 1,517 | 1,548 | -7 | -0.5% | 85,200 |
| 2016/06/20 | 1,533 | 1,555 | 1,533 | 1,555 | +15 | +1% | 118,600 |
| 2016/06/17 | 1,528 | 1,550 | 1,509 | 1,540 | +14 | +0.9% | 146,700 |
| 2016/06/16 | 1,579 | 1,580 | 1,512 | 1,526 | -61 | -3.8% | 285,600 |
| 2016/06/15 | 1,520 | 1,598 | 1,507 | 1,587 | +82 | +5.4% | 269,600 |
| 2016/06/14 | 1,546 | 1,548 | 1,501 | 1,505 | -60 | -3.8% | 267,000 |
| 2016/06/13 | 1,548 | 1,598 | 1,520 | 1,565 | +147 | +10.4% | 697,100 |
| 2016/06/10 | 1,433 | 1,433 | 1,407 | 1,418 | -15 | -1% | 59,500 |
| 2016/06/09 | 1,440 | 1,460 | 1,431 | 1,433 | ±0 | ±0% | 51,200 |
| 2016/06/08 | 1,444 | 1,447 | 1,433 | 1,433 | -16 | -1.1% | 47,500 |
| 2016/06/07 | 1,426 | 1,457 | 1,422 | 1,449 | +4 | +0.3% | 56,500 |
2151～
2200
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 | 295,800円 | +5.5% | +5.5% | 1.56% | 8.08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 | 109,600円 | +4.6% | +1.0% | 2.37% | 8.31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 | 368,000円 | +11.2% | +10.3% | 1.63% | 18.96倍 | 4.50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 | 258,800円 | +2.0% | +7.6% | 3.98% | 20.15倍 | 4.18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
