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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 1,106.5 | 1,237.5 | 1,105.5 | 1,189 | +66.5 | +5.9% | 491,600 |
| 2015/05/01 | 1,167 | 1,177 | 1,096.5 | 1,122.5 | -44 | -3.8% | 376,800 |
| 2015/04/30 | 1,176.5 | 1,180 | 1,157.5 | 1,166.5 | -13 | -1.1% | 104,400 |
| 2015/04/28 | 1,185 | 1,189.5 | 1,172 | 1,179.5 | -0.5 | ±0% | 90,600 |
| 2015/04/27 | 1,200 | 1,204 | 1,177.5 | 1,180 | -26 | -2.2% | 97,200 |
| 2015/04/24 | 1,215 | 1,215 | 1,204 | 1,206 | -16.5 | -1.3% | 95,400 |
| 2015/04/23 | 1,200 | 1,239 | 1,200 | 1,222.5 | +23 | +1.9% | 97,200 |
| 2015/04/22 | 1,199.5 | 1,205 | 1,190.5 | 1,199.5 | -0.5 | ±0% | 104,400 |
| 2015/04/21 | 1,202 | 1,204 | 1,195 | 1,200 | +7.5 | +0.6% | 84,400 |
| 2015/04/20 | 1,198.5 | 1,214 | 1,191.5 | 1,192.5 | -15.5 | -1.3% | 134,400 |
| 2015/04/17 | 1,225.5 | 1,226.5 | 1,208 | 1,208 | -34.5 | -2.8% | 111,200 |
| 2015/04/16 | 1,220 | 1,244.5 | 1,202.5 | 1,242.5 | +7 | +0.6% | 122,600 |
| 2015/04/15 | 1,258.5 | 1,259.5 | 1,230.5 | 1,235.5 | -10 | -0.8% | 62,200 |
| 2015/04/14 | 1,210 | 1,255 | 1,205 | 1,245.5 | +30.5 | +2.5% | 143,800 |
| 2015/04/13 | 1,225.5 | 1,233.5 | 1,201.5 | 1,215 | -22.5 | -1.8% | 136,800 |
| 2015/04/10 | 1,227.5 | 1,247 | 1,225 | 1,237.5 | -15 | -1.2% | 109,600 |
| 2015/04/09 | 1,235 | 1,256.5 | 1,230 | 1,252.5 | +9 | +0.7% | 114,800 |
| 2015/04/08 | 1,274.5 | 1,274.5 | 1,240.5 | 1,243.5 | -11.5 | -0.9% | 75,200 |
| 2015/04/07 | 1,234.5 | 1,262.5 | 1,234.5 | 1,255 | +32.5 | +2.7% | 116,600 |
| 2015/04/06 | 1,270.5 | 1,270.5 | 1,217.5 | 1,222.5 | -64.5 | -5% | 221,800 |
| 2015/04/03 | 1,285 | 1,308.5 | 1,285 | 1,287 | +3.5 | +0.3% | 112,000 |
| 2015/04/02 | 1,300.5 | 1,324.5 | 1,282.5 | 1,283.5 | -18.5 | -1.4% | 207,400 |
| 2015/04/01 | 1,285.5 | 1,310.5 | 1,277.5 | 1,302 | +30 | +2.4% | 230,400 |
| 2015/03/31 | 1,330 | 1,338 | 1,267 | 1,272 | -38.5 | -2.9% | 315,600 |
| 2015/03/30 | 1,236 | 1,320 | 1,229 | 1,310.5 | +71.5 | +5.8% | 301,200 |
| 2015/03/27 | 1,210.5 | 1,281.5 | 1,210.5 | 1,239 | +4.5 | +0.4% | 254,000 |
| 2015/03/26 | 1,222.5 | 1,244.5 | 1,202.5 | 1,234.5 | -4.5 | -0.4% | 384,600 |
| 2015/03/25 | 1,225 | 1,250 | 1,221 | 1,239 | -23.5 | -1.9% | 461,200 |
| 2015/03/24 | 1,225 | 1,289 | 1,210.5 | 1,262.5 | +81 | +6.9% | 871,400 |
| 2015/03/23 | 1,199 | 1,200 | 1,150 | 1,181.5 | -11.5 | -1% | 403,000 |
| 2015/03/20 | 1,189 | 1,224.5 | 1,161.5 | 1,193 | -20.5 | -1.7% | 568,600 |
| 2015/03/19 | 1,217.5 | 1,240 | 1,144 | 1,213.5 | -54 | -4.3% | 1,463,800 |
| 2015/03/18 | 1,416 | 1,425 | 1,260 | 1,267.5 | -142 | -10.1% | 1,246,200 |
| 2015/03/17 | 1,375 | 1,410 | 1,320 | 1,409.5 | +9.5 | +0.7% | 895,000 |
| 2015/03/16 | 1,483 | 1,537.5 | 1,380.5 | 1,400 | -40 | -2.8% | 1,610,400 |
| 2015/03/13 | 1,324.5 | 1,452.5 | 1,324 | 1,440 | +165.5 | +13% | 1,707,400 |
| 2015/03/12 | 1,294.5 | 1,318.5 | 1,264 | 1,274.5 | -9 | -0.7% | 564,000 |
| 2015/03/11 | 1,247.5 | 1,297.5 | 1,216.5 | 1,283.5 | +30 | +2.4% | 799,600 |
| 2015/03/10 | 1,317.5 | 1,322 | 1,240 | 1,253.5 | -61.5 | -4.7% | 859,600 |
| 2015/03/09 | 1,184.5 | 1,347.5 | 1,168 | 1,315 | +125.5 | +10.6% | 1,851,600 |
| 2015/03/06 | 1,185.5 | 1,217.5 | 1,156.5 | 1,189.5 | -21 | -1.7% | 1,243,400 |
| 2015/03/05 | 1,195 | 1,223 | 1,130 | 1,210.5 | +112.5 | +10.2% | 4,037,000 |
| 2015/03/04 | 890 | 1,098 | 886 | 1,098 | +200 | +22.3% | 2,065,000 |
| 2015/03/03 | 875 | 905 | 870 | 898 | +59.5 | +7.1% | 523,800 |
| 2015/03/02 | 850 | 850 | 827.5 | 838.5 | -4 | -0.5% | 129,000 |
| 2015/02/27 | 834.5 | 849.5 | 833 | 842.5 | -7.5 | -0.9% | 180,000 |
| 2015/02/26 | 832 | 850 | 830 | 850 | +16.5 | +2% | 142,600 |
| 2015/02/25 | 822.5 | 837 | 820.5 | 833.5 | -3 | -0.4% | 117,000 |
| 2015/02/24 | 825 | 842 | 822 | 836.5 | +11.5 | +1.4% | 272,800 |
| 2015/02/23 | 832 | 843.5 | 811 | 825 | -5 | -0.6% | 250,400 |
2501～
2550
件表示中 / 7004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 | 309,000円 | +5.5% | +5.5% | 1.49% | 8.44倍 | 1.46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 | 116,300円 | -1.1% | -12.2% | 2.24% | 8.82倍 | 0.74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 |
| クリレスＨＤ | 153,600円 | +5.5% | +14.9% | 0.59% | 55.74倍 | 8.04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 |
| トライアル | 246,100円 | +11.8% | +3.1% | 0.65% | 28.94倍 | 2.51倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| 日ガス | 264,000円 | +2.0% | +7.6% | 3.90% | 20.56倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム
