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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 330 | 332 | 327.5 | 327.5 | -2 | -0.6% | 47,200 |
| 2010/09/22 | 322 | 329.5 | 320 | 329.5 | +9 | +2.8% | 32,600 |
| 2010/09/21 | 322.5 | 325 | 320.5 | 320.5 | +1 | +0.3% | 26,000 |
| 2010/09/17 | 313 | 319.5 | 305 | 319.5 | +19 | +6.3% | 38,000 |
| 2010/09/16 | 296.5 | 302.5 | 296.5 | 300.5 | +0.5 | +0.2% | 15,200 |
| 2010/09/15 | 300 | 302 | 298 | 300 | +6 | +2% | 27,800 |
| 2010/09/14 | 291 | 301 | 290 | 294 | +5.5 | +1.9% | 30,800 |
| 2010/09/13 | 282 | 288.5 | 280.5 | 288.5 | +13.5 | +4.9% | 12,600 |
| 2010/09/10 | 275 | 278.5 | 275 | 275 | -2.5 | -0.9% | 10,600 |
| 2010/09/09 | 278 | 280 | 277.5 | 277.5 | +1 | +0.4% | 10,200 |
| 2010/09/08 | 277.5 | 279 | 276.5 | 276.5 | -2.5 | -0.9% | 9,400 |
| 2010/09/07 | 275 | 280 | 275 | 279 | +4 | +1.5% | 7,200 |
| 2010/09/06 | 274.5 | 275 | 271 | 275 | +5.5 | +2% | 22,000 |
| 2010/09/03 | 258.5 | 269.5 | 258.5 | 269.5 | +11.5 | +4.5% | 11,600 |
| 2010/09/02 | 267.5 | 267.5 | 257.5 | 258 | -2.5 | -1% | 14,400 |
| 2010/09/01 | 271 | 272.5 | 252.5 | 260.5 | -17.5 | -6.3% | 45,400 |
| 2010/08/31 | 266 | 280.5 | 264.5 | 278 | +12 | +4.5% | 22,200 |
| 2010/08/30 | 270.5 | 272.5 | 266 | 266 | +0.5 | +0.2% | 11,200 |
| 2010/08/27 | 269 | 269.5 | 257.5 | 265.5 | -4.5 | -1.7% | 25,600 |
| 2010/08/26 | 268.5 | 270 | 268 | 270 | +2.5 | +0.9% | 10,800 |
| 2010/08/25 | 280.5 | 280.5 | 267.5 | 267.5 | -13.5 | -4.8% | 26,400 |
| 2010/08/24 | 288 | 288 | 281 | 281 | +0.5 | +0.2% | 4,600 |
| 2010/08/23 | 289 | 292.5 | 280.5 | 280.5 | -6 | -2.1% | 9,000 |
| 2010/08/20 | 294 | 296.5 | 284.5 | 286.5 | -7 | -2.4% | 27,600 |
| 2010/08/19 | 296.5 | 300 | 292 | 293.5 | -1.5 | -0.5% | 7,400 |
| 2010/08/18 | 300.5 | 301 | 295 | 295 | -5 | -1.7% | 8,200 |
| 2010/08/17 | 305 | 305 | 297.5 | 300 | +10 | +3.4% | 54,400 |
| 2010/08/16 | 290 | 290 | 286.5 | 290 | +3.5 | +1.2% | 12,200 |
| 2010/08/13 | 288 | 288 | 285.5 | 286.5 | -1.5 | -0.5% | 11,200 |
| 2010/08/12 | 290 | 290 | 285 | 288 | -6.5 | -2.2% | 54,800 |
| 2010/08/11 | 302.5 | 302.5 | 294.5 | 294.5 | -8 | -2.6% | 26,000 |
| 2010/08/10 | 312 | 312 | 300 | 302.5 | -13.5 | -4.3% | 34,200 |
| 2010/08/09 | 317.5 | 322 | 301.5 | 316 | -8.5 | -2.6% | 86,600 |
| 2010/08/06 | 317.5 | 325.5 | 317.5 | 324.5 | +7 | +2.2% | 44,800 |
| 2010/08/05 | 310.5 | 321.5 | 310.5 | 317.5 | +6.5 | +2.1% | 27,200 |
| 2010/08/04 | 311 | 313 | 309.5 | 311 | +0.5 | +0.2% | 13,600 |
| 2010/08/03 | 315.5 | 316 | 310 | 310.5 | -4.5 | -1.4% | 27,200 |
| 2010/08/02 | 312.5 | 316 | 310 | 315 | +1 | +0.3% | 16,600 |
| 2010/07/30 | 316 | 316.5 | 313.5 | 314 | -3.5 | -1.1% | 10,800 |
| 2010/07/29 | 317.5 | 320 | 315.5 | 317.5 | +0.5 | +0.2% | 13,200 |
| 2010/07/28 | 320 | 321 | 317 | 317 | -0.5 | -0.2% | 11,400 |
| 2010/07/27 | 316 | 317.5 | 310 | 317.5 | +1.5 | +0.5% | 25,200 |
| 2010/07/26 | 320.5 | 320.5 | 316 | 316 | -5 | -1.6% | 23,200 |
| 2010/07/23 | 320 | 324 | 315.5 | 321 | -1 | -0.3% | 19,600 |
| 2010/07/22 | 321.5 | 323.5 | 319.5 | 322 | -2 | -0.6% | 13,000 |
| 2010/07/21 | 323.5 | 324.5 | 320.5 | 324 | +1.5 | +0.5% | 6,000 |
| 2010/07/20 | 317.5 | 324 | 317.5 | 322.5 | +3 | +0.9% | 6,400 |
| 2010/07/16 | 334.5 | 334.5 | 319.5 | 319.5 | -8 | -2.4% | 54,000 |
| 2010/07/15 | 326 | 328 | 322 | 327.5 | +5 | +1.6% | 21,000 |
| 2010/07/14 | 324.5 | 325 | 320 | 322.5 | -1 | -0.3% | 22,000 |
3601～
3650
件表示中 / 6974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 | 301,500円 | +5.5% | +5.5% | 1.53% | 8.23倍 | 1.43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 | 108,700円 | +4.6% | +1.0% | 2.39% | 8.24倍 | 0.70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 |
| パルＧＨＤ | 363,000円 | +11.2% | +10.3% | 1.65% | 18.70倍 | 4.45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 | 263,500円 | +2.0% | +7.6% | 3.91% | 20.52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 |
| クリレスＨＤ | 138,100円 | +5.5% | +14.9% | 0.65% | 50.11倍 | 7.23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 |
市場注目の銘柄
チャート関連のコラム
