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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,710 | 1,711 | 1,676 | 1,687 | ±0 | ±0% | 179,100 |
| 2024/08/29 | 1,689 | 1,695 | 1,675 | 1,687 | +11 | +0.7% | 153,400 |
| 2024/08/28 | 1,666 | 1,681 | 1,660 | 1,676 | +7 | +0.4% | 92,400 |
| 2024/08/27 | 1,678 | 1,687 | 1,660 | 1,669 | -6 | -0.4% | 86,000 |
| 2024/08/26 | 1,659 | 1,682 | 1,659 | 1,675 | +17 | +1% | 113,600 |
| 2024/08/23 | 1,678 | 1,689 | 1,658 | 1,658 | -20 | -1.2% | 109,100 |
| 2024/08/22 | 1,657 | 1,683 | 1,657 | 1,678 | +31 | +1.9% | 140,100 |
| 2024/08/21 | 1,613 | 1,647 | 1,601 | 1,647 | +23 | +1.4% | 165,700 |
| 2024/08/20 | 1,623 | 1,634 | 1,614 | 1,624 | -7 | -0.4% | 168,900 |
| 2024/08/19 | 1,635 | 1,651 | 1,621 | 1,631 | -14 | -0.9% | 179,300 |
| 2024/08/16 | 1,622 | 1,645 | 1,607 | 1,645 | +57 | +3.6% | 331,800 |
| 2024/08/15 | 1,583 | 1,599 | 1,575 | 1,588 | +13 | +0.8% | 149,300 |
| 2024/08/14 | 1,589 | 1,594 | 1,557 | 1,575 | -1 | -0.1% | 172,600 |
| 2024/08/13 | 1,570 | 1,581 | 1,555 | 1,576 | +11 | +0.7% | 127,100 |
| 2024/08/09 | 1,587 | 1,592 | 1,539 | 1,565 | +18 | +1.2% | 179,100 |
| 2024/08/08 | 1,524 | 1,585 | 1,524 | 1,547 | -4 | -0.3% | 217,600 |
| 2024/08/07 | 1,553 | 1,582 | 1,525 | 1,551 | -19 | -1.2% | 242,400 |
| 2024/08/06 | 1,515 | 1,593 | 1,515 | 1,570 | +85 | +5.7% | 228,600 |
| 2024/08/05 | 1,552 | 1,582 | 1,478 | 1,485 | -130 | -8% | 604,000 |
| 2024/08/02 | 1,625 | 1,638 | 1,596 | 1,615 | -32 | -1.9% | 388,900 |
| 2024/08/01 | 1,640 | 1,690 | 1,628 | 1,647 | -8 | -0.5% | 321,900 |
| 2024/07/31 | 1,615 | 1,669 | 1,611 | 1,655 | +46 | +2.9% | 220,200 |
| 2024/07/30 | 1,633 | 1,633 | 1,609 | 1,609 | -24 | -1.5% | 88,500 |
| 2024/07/29 | 1,610 | 1,634 | 1,610 | 1,633 | +17 | +1.1% | 87,400 |
| 2024/07/26 | 1,637 | 1,644 | 1,611 | 1,616 | -22 | -1.3% | 148,300 |
| 2024/07/25 | 1,638 | 1,638 | 1,609 | 1,638 | +2 | +0.1% | 172,700 |
| 2024/07/24 | 1,639 | 1,659 | 1,629 | 1,636 | -4 | -0.2% | 215,500 |
| 2024/07/23 | 1,620 | 1,640 | 1,617 | 1,640 | +26 | +1.6% | 163,600 |
| 2024/07/22 | 1,620 | 1,630 | 1,604 | 1,614 | -6 | -0.4% | 106,800 |
| 2024/07/19 | 1,581 | 1,629 | 1,570 | 1,620 | +35 | +2.2% | 241,900 |
| 2024/07/18 | 1,581 | 1,595 | 1,573 | 1,585 | -5 | -0.3% | 366,000 |
| 2024/07/17 | 1,600 | 1,607 | 1,586 | 1,590 | -3 | -0.2% | 388,800 |
| 2024/07/16 | 1,623 | 1,626 | 1,591 | 1,593 | -35 | -2.1% | 290,400 |
| 2024/07/12 | 1,614 | 1,642 | 1,607 | 1,628 | +11 | +0.7% | 226,600 |
| 2024/07/11 | 1,586 | 1,623 | 1,584 | 1,617 | +50 | +3.2% | 280,300 |
| 2024/07/10 | 1,566 | 1,574 | 1,562 | 1,567 | +1 | +0.1% | 219,800 |
| 2024/07/09 | 1,564 | 1,582 | 1,564 | 1,566 | ±0 | ±0% | 290,100 |
| 2024/07/08 | 1,553 | 1,577 | 1,548 | 1,566 | +11 | +0.7% | 165,100 |
| 2024/07/05 | 1,564 | 1,567 | 1,548 | 1,555 | -6 | -0.4% | 185,300 |
| 2024/07/04 | 1,570 | 1,571 | 1,551 | 1,561 | -9 | -0.6% | 293,800 |
| 2024/07/03 | 1,557 | 1,571 | 1,547 | 1,570 | +2 | +0.1% | 336,300 |
| 2024/07/02 | 1,568 | 1,573 | 1,555 | 1,568 | -7 | -0.4% | 368,500 |
| 2024/07/01 | 1,628 | 1,630 | 1,558 | 1,575 | -38 | -2.4% | 491,700 |
| 2024/06/28 | 1,588 | 1,614 | 1,575 | 1,613 | +31 | +2% | 142,700 |
| 2024/06/27 | 1,577 | 1,592 | 1,566 | 1,582 | +6 | +0.4% | 307,700 |
| 2024/06/26 | 1,601 | 1,603 | 1,575 | 1,576 | -14 | -0.9% | 207,700 |
| 2024/06/25 | 1,583 | 1,600 | 1,580 | 1,590 | +7 | +0.4% | 125,000 |
| 2024/06/24 | 1,578 | 1,586 | 1,562 | 1,583 | +7 | +0.4% | 126,100 |
| 2024/06/21 | 1,591 | 1,602 | 1,576 | 1,576 | -6 | -0.4% | 255,100 |
| 2024/06/20 | 1,580 | 1,590 | 1,572 | 1,582 | +4 | +0.3% | 97,400 |
251～
300
件表示中 / 7034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 | 359,500円 | +9.0% | +17.2% | 1.28% | 8.62倍 | 1.71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 |
| クスリのアオキ | 401,400円 | +11.7% | -17.5% | 0.40% | 25.52倍 | 2.71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 | 908,900円 | +4.8% | +1.3% | 1.38% | 18.05倍 | 2.04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 |
| 日ガス | 286,600円 | +2.0% | +7.6% | 3.59% | 22.37倍 | 4.64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
