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 |
|---|---|---|---|---|---|---|---|
| 2016/09/09 | 1,268 | 1,270 | 1,225 | 1,240 | -28 | -2.2% | 171,500 |
| 2016/09/08 | 1,253 | 1,279 | 1,246 | 1,268 | +24 | +1.9% | 204,000 |
| 2016/09/07 | 1,225 | 1,277 | 1,224 | 1,244 | +12 | +1% | 296,400 |
| 2016/09/06 | 1,186 | 1,234 | 1,186 | 1,232 | +42 | +3.5% | 145,800 |
| 2016/09/05 | 1,198 | 1,207 | 1,176 | 1,190 | -7 | -0.6% | 147,400 |
| 2016/09/02 | 1,200 | 1,220 | 1,190 | 1,197 | -10 | -0.8% | 181,400 |
| 2016/09/01 | 1,180 | 1,212 | 1,161 | 1,207 | +28 | +2.4% | 224,100 |
| 2016/08/31 | 1,187 | 1,194 | 1,168 | 1,179 | +4 | +0.3% | 259,700 |
| 2016/08/30 | 1,180 | 1,210 | 1,170 | 1,175 | -29 | -2.4% | 443,900 |
| 2016/08/29 | 1,240 | 1,246 | 1,192 | 1,204 | -25 | -2% | 194,400 |
| 2016/08/26 | 1,213 | 1,251 | 1,213 | 1,229 | +14 | +1.2% | 194,600 |
| 2016/08/25 | 1,202 | 1,239 | 1,194 | 1,215 | -12 | -1% | 240,500 |
| 2016/08/24 | 1,258 | 1,273 | 1,223 | 1,227 | -27 | -2.2% | 196,300 |
| 2016/08/23 | 1,246 | 1,276 | 1,242 | 1,254 | -9 | -0.7% | 139,100 |
| 2016/08/22 | 1,253 | 1,292 | 1,250 | 1,263 | +11 | +0.9% | 136,100 |
| 2016/08/19 | 1,272 | 1,276 | 1,237 | 1,252 | -43 | -3.3% | 248,600 |
| 2016/08/18 | 1,270 | 1,316 | 1,270 | 1,295 | +22 | +1.7% | 291,100 |
| 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 |
2201～
2250
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
