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 |
|---|---|---|---|---|---|---|---|
| 2024/01/25 | 1,883 | 1,905 | 1,879 | 1,902 | +23 | +1.2% | 319,300 |
| 2024/01/24 | 1,907 | 1,908 | 1,872 | 1,879 | -37 | -1.9% | 185,200 |
| 2024/01/23 | 1,909 | 1,922 | 1,901 | 1,916 | +8 | +0.4% | 276,700 |
| 2024/01/22 | 1,924 | 1,925 | 1,901 | 1,908 | -11 | -0.6% | 124,100 |
| 2024/01/19 | 1,935 | 1,935 | 1,903 | 1,919 | +6 | +0.3% | 168,900 |
| 2024/01/18 | 1,897 | 1,915 | 1,888 | 1,913 | +16 | +0.8% | 169,100 |
| 2024/01/17 | 1,888 | 1,926 | 1,870 | 1,897 | +49 | +2.7% | 358,200 |
| 2024/01/16 | 1,874 | 1,885 | 1,835 | 1,848 | -13 | -0.7% | 240,500 |
| 2024/01/15 | 1,786 | 1,861 | 1,777 | 1,861 | +58 | +3.2% | 194,700 |
| 2024/01/12 | 1,802 | 1,824 | 1,785 | 1,803 | +2 | +0.1% | 246,600 |
| 2024/01/11 | 1,835 | 1,837 | 1,801 | 1,801 | -27 | -1.5% | 301,100 |
| 2024/01/10 | 1,785 | 1,861 | 1,781 | 1,828 | +53 | +3% | 371,200 |
| 2024/01/09 | 1,755 | 1,794 | 1,748 | 1,775 | +17 | +1% | 234,300 |
| 2024/01/05 | 1,795 | 1,795 | 1,750 | 1,758 | -37 | -2.1% | 244,000 |
| 2024/01/04 | 1,756 | 1,800 | 1,738 | 1,795 | +42 | +2.4% | 246,300 |
| 2023/12/29 | 1,752 | 1,756 | 1,737 | 1,753 | +6 | +0.3% | 253,300 |
| 2023/12/28 | 1,752 | 1,762 | 1,726 | 1,747 | -29 | -1.6% | 244,600 |
| 2023/12/27 | 1,754 | 1,776 | 1,734 | 1,776 | +28 | +1.6% | 288,200 |
| 2023/12/26 | 1,754 | 1,760 | 1,741 | 1,748 | -2 | -0.1% | 181,500 |
| 2023/12/25 | 1,768 | 1,783 | 1,731 | 1,750 | -8 | -0.5% | 174,100 |
| 2023/12/22 | 1,700 | 1,758 | 1,695 | 1,758 | +57 | +3.4% | 298,400 |
| 2023/12/21 | 1,713 | 1,728 | 1,692 | 1,701 | -10 | -0.6% | 252,100 |
| 2023/12/20 | 1,700 | 1,737 | 1,700 | 1,711 | +19 | +1.1% | 300,800 |
| 2023/12/19 | 1,680 | 1,704 | 1,660 | 1,692 | +28 | +1.7% | 288,900 |
| 2023/12/18 | 1,604 | 1,667 | 1,592 | 1,664 | +50 | +3.1% | 361,900 |
| 2023/12/15 | 1,563 | 1,620 | 1,561 | 1,614 | +64 | +4.1% | 652,000 |
| 2023/12/14 | 1,525 | 1,553 | 1,525 | 1,550 | +31 | +2% | 245,500 |
| 2023/12/13 | 1,491 | 1,526 | 1,491 | 1,519 | +29 | +1.9% | 234,000 |
| 2023/12/12 | 1,486 | 1,492 | 1,478 | 1,490 | +11 | +0.7% | 139,100 |
| 2023/12/11 | 1,444 | 1,479 | 1,440 | 1,479 | +39 | +2.7% | 212,900 |
| 2023/12/08 | 1,433 | 1,449 | 1,431 | 1,440 | +23 | +1.6% | 239,700 |
| 2023/12/07 | 1,407 | 1,422 | 1,406 | 1,417 | -8 | -0.6% | 126,100 |
| 2023/12/06 | 1,383 | 1,428 | 1,383 | 1,425 | +43 | +3.1% | 157,000 |
| 2023/12/05 | 1,400 | 1,407 | 1,382 | 1,382 | -28 | -2% | 98,200 |
| 2023/12/04 | 1,387 | 1,417 | 1,386 | 1,410 | +12 | +0.9% | 110,900 |
| 2023/12/01 | 1,395 | 1,408 | 1,388 | 1,398 | +2 | +0.1% | 133,700 |
| 2023/11/30 | 1,411 | 1,411 | 1,389 | 1,396 | -18 | -1.3% | 147,200 |
| 2023/11/29 | 1,422 | 1,426 | 1,412 | 1,414 | -17 | -1.2% | 74,800 |
| 2023/11/28 | 1,415 | 1,433 | 1,415 | 1,431 | +12 | +0.8% | 110,000 |
| 2023/11/27 | 1,425 | 1,430 | 1,415 | 1,419 | -6 | -0.4% | 107,800 |
| 2023/11/24 | 1,426 | 1,430 | 1,416 | 1,425 | +1 | +0.1% | 63,200 |
| 2023/11/22 | 1,414 | 1,430 | 1,411 | 1,424 | +20 | +1.4% | 100,900 |
| 2023/11/21 | 1,398 | 1,409 | 1,392 | 1,404 | +3 | +0.2% | 109,500 |
| 2023/11/20 | 1,395 | 1,408 | 1,388 | 1,401 | +1 | +0.1% | 140,200 |
| 2023/11/17 | 1,402 | 1,402 | 1,387 | 1,400 | +28 | +2% | 206,000 |
| 2023/11/16 | 1,371 | 1,387 | 1,371 | 1,372 | -10 | -0.7% | 120,000 |
| 2023/11/15 | 1,382 | 1,389 | 1,368 | 1,382 | +3 | +0.2% | 107,000 |
| 2023/11/14 | 1,412 | 1,412 | 1,379 | 1,379 | -25 | -1.8% | 114,500 |
| 2023/11/13 | 1,425 | 1,429 | 1,399 | 1,404 | -20 | -1.4% | 94,000 |
| 2023/11/10 | 1,404 | 1,425 | 1,403 | 1,424 | +6 | +0.4% | 113,600 |
301～
350
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
