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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 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 |
301～
350
件表示中 / 6968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 | 289,400円 | +5.5% | +5.5% | 1.59% | 7.90倍 | 1.37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 |
| パルＧＨＤ | 366,000円 | +11.2% | +10.3% | 1.64% | 18.86倍 | 4.48倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| 日ガス | 258,900円 | +2.0% | +7.6% | 3.98% | 20.16倍 | 4.18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 |
| クリレスＨＤ | 137,600円 | +5.5% | +14.9% | 0.65% | 49.93倍 | 7.21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 |
| ビックカメラ | 152,400円 | +4.9% | +20.0% | 2.62% | 15.35倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
