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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,838 | 1,838 | 1,810 | 1,819 | -2 | -0.1% | 82,400 |
| 2024/04/08 | 1,800 | 1,824 | 1,796 | 1,821 | +29 | +1.6% | 112,400 |
| 2024/04/05 | 1,753 | 1,793 | 1,750 | 1,792 | +25 | +1.4% | 116,900 |
| 2024/04/04 | 1,785 | 1,788 | 1,758 | 1,767 | -18 | -1% | 165,100 |
| 2024/04/03 | 1,743 | 1,804 | 1,737 | 1,785 | +52 | +3% | 189,200 |
| 2024/04/02 | 1,713 | 1,735 | 1,705 | 1,733 | +6 | +0.3% | 170,800 |
| 2024/04/01 | 1,715 | 1,738 | 1,709 | 1,727 | +21 | +1.2% | 135,900 |
| 2024/03/29 | 1,696 | 1,710 | 1,680 | 1,706 | +23 | +1.4% | 116,100 |
| 2024/03/28 | 1,696 | 1,703 | 1,670 | 1,683 | -49 | -2.8% | 336,700 |
| 2024/03/27 | 1,710 | 1,748 | 1,710 | 1,732 | +19 | +1.1% | 501,200 |
| 2024/03/26 | 1,693 | 1,722 | 1,692 | 1,713 | +18 | +1.1% | 193,600 |
| 2024/03/25 | 1,695 | 1,719 | 1,690 | 1,695 | -10 | -0.6% | 247,700 |
| 2024/03/22 | 1,725 | 1,725 | 1,685 | 1,705 | ±0 | ±0% | 241,300 |
| 2024/03/21 | 1,706 | 1,741 | 1,691 | 1,705 | +32 | +1.9% | 297,800 |
| 2024/03/19 | 1,668 | 1,675 | 1,659 | 1,673 | +11 | +0.7% | 134,000 |
| 2024/03/18 | 1,674 | 1,674 | 1,652 | 1,662 | -19 | -1.1% | 164,100 |
| 2024/03/15 | 1,663 | 1,682 | 1,648 | 1,681 | +18 | +1.1% | 282,100 |
| 2024/03/14 | 1,655 | 1,665 | 1,652 | 1,663 | +5 | +0.3% | 164,200 |
| 2024/03/13 | 1,691 | 1,696 | 1,646 | 1,658 | -29 | -1.7% | 151,800 |
| 2024/03/12 | 1,664 | 1,691 | 1,648 | 1,687 | +22 | +1.3% | 98,100 |
| 2024/03/11 | 1,692 | 1,692 | 1,651 | 1,665 | -45 | -2.6% | 191,400 |
| 2024/03/08 | 1,650 | 1,720 | 1,650 | 1,710 | +50 | +3% | 250,600 |
| 2024/03/07 | 1,670 | 1,673 | 1,656 | 1,660 | -10 | -0.6% | 153,700 |
| 2024/03/06 | 1,662 | 1,672 | 1,659 | 1,670 | -16 | -0.9% | 203,800 |
| 2024/03/05 | 1,679 | 1,693 | 1,661 | 1,686 | +4 | +0.2% | 113,700 |
| 2024/03/04 | 1,693 | 1,697 | 1,673 | 1,682 | -4 | -0.2% | 149,900 |
| 2024/03/01 | 1,673 | 1,693 | 1,673 | 1,686 | +1 | +0.1% | 138,900 |
| 2024/02/29 | 1,709 | 1,711 | 1,674 | 1,685 | -23 | -1.3% | 254,600 |
| 2024/02/28 | 1,680 | 1,722 | 1,680 | 1,708 | +31 | +1.8% | 267,200 |
| 2024/02/27 | 1,651 | 1,683 | 1,647 | 1,677 | +15 | +0.9% | 195,400 |
| 2024/02/26 | 1,685 | 1,690 | 1,658 | 1,662 | -39 | -2.3% | 324,100 |
| 2024/02/22 | 1,698 | 1,703 | 1,677 | 1,701 | -13 | -0.8% | 331,800 |
| 2024/02/21 | 1,730 | 1,754 | 1,687 | 1,714 | +54 | +3.3% | 470,700 |
| 2024/02/20 | 1,747 | 1,750 | 1,660 | 1,660 | -81 | -4.7% | 343,400 |
| 2024/02/19 | 1,749 | 1,762 | 1,734 | 1,741 | +2 | +0.1% | 219,600 |
| 2024/02/16 | 1,699 | 1,745 | 1,691 | 1,739 | +72 | +4.3% | 375,600 |
| 2024/02/15 | 1,676 | 1,686 | 1,643 | 1,667 | +6 | +0.4% | 186,900 |
| 2024/02/14 | 1,675 | 1,692 | 1,658 | 1,661 | -15 | -0.9% | 153,200 |
| 2024/02/13 | 1,690 | 1,695 | 1,653 | 1,676 | +9 | +0.5% | 186,300 |
| 2024/02/09 | 1,627 | 1,681 | 1,627 | 1,667 | +48 | +3% | 233,600 |
| 2024/02/08 | 1,601 | 1,634 | 1,587 | 1,619 | +11 | +0.7% | 298,700 |
| 2024/02/07 | 1,601 | 1,610 | 1,587 | 1,608 | +13 | +0.8% | 276,000 |
| 2024/02/06 | 1,596 | 1,617 | 1,594 | 1,595 | -23 | -1.4% | 289,600 |
| 2024/02/05 | 1,588 | 1,627 | 1,570 | 1,618 | -10 | -0.6% | 480,100 |
| 2024/02/02 | 1,685 | 1,685 | 1,613 | 1,628 | -64 | -3.8% | 561,600 |
| 2024/02/01 | 1,800 | 1,808 | 1,692 | 1,692 | -171 | -9.2% | 498,600 |
| 2024/01/31 | 1,850 | 1,863 | 1,839 | 1,863 | -8 | -0.4% | 162,900 |
| 2024/01/30 | 1,891 | 1,891 | 1,860 | 1,871 | -26 | -1.4% | 141,400 |
| 2024/01/29 | 1,885 | 1,902 | 1,876 | 1,897 | +41 | +2.2% | 188,800 |
| 2024/01/26 | 1,889 | 1,899 | 1,855 | 1,856 | -46 | -2.4% | 173,600 |
251～
300
件表示中 / 6936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 | 247,600円 | +6.4% | +30.6% | 1.62% | 9.09倍 | 1.28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 |
| ビックカメラ | 147,400円 | +4.9% | +20.0% | 2.71% | 14.85倍 | 1.61倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トライアル | 226,700円 | +12.6% | +20.3% | 0.71% | 20.15倍 | 2.31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 |
| Ｈ２Ｏリテイル | 195,300円 | +3.7% | +14.8% | 2.05% | 7.83倍 | 0.81倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
| 王将フード | 325,500円 | +8.4% | +8.4% | 1.54% | 23.07倍 | 2.60倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
