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 |
|---|---|---|---|---|---|---|---|
| 2010/08/27 | 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 |
| 2010/07/13 | 323.5 | 325 | 322 | 323.5 | -0.5 | -0.2% | 5,400 |
| 2010/07/12 | 327 | 327 | 321.5 | 324 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 320 | 324 | 318.5 | 324 | +4.5 | +1.4% | 17,000 |
| 2010/07/08 | 327 | 327 | 317.5 | 319.5 | -3.5 | -1.1% | 16,000 |
| 2010/07/07 | 325 | 325 | 323 | 323 | -6 | -1.8% | 5,800 |
| 2010/07/06 | 327 | 330 | 323 | 329 | +1.5 | +0.5% | 11,000 |
| 2010/07/05 | 328.5 | 328.5 | 325 | 327.5 | +2.5 | +0.8% | 7,200 |
| 2010/07/02 | 325 | 325 | 320 | 325 | +5 | +1.6% | 5,800 |
| 2010/07/01 | 317 | 324.5 | 315 | 320 | +3.5 | +1.1% | 34,400 |
| 2010/06/30 | 321.5 | 321.5 | 316.5 | 316.5 | -10 | -3.1% | 64,000 |
| 2010/06/29 | 350 | 350 | 324 | 326.5 | -23.5 | -6.7% | 93,200 |
| 2010/06/28 | 361.5 | 361.5 | 350 | 350 | -17.5 | -4.8% | 20,400 |
| 2010/06/25 | 369.5 | 369.5 | 355.5 | 367.5 | -2.5 | -0.7% | 5,000 |
| 2010/06/24 | 370.5 | 373 | 365.5 | 370 | -1 | -0.3% | 9,200 |
| 2010/06/23 | 370 | 373 | 369 | 371 | ±0 | ±0% | 8,800 |
| 2010/06/22 | 380 | 380 | 370 | 371 | -10 | -2.6% | 12,000 |
| 2010/06/21 | 379 | 381.5 | 368.5 | 381 | +2 | +0.5% | 13,000 |
| 2010/06/18 | 377.5 | 380 | 376 | 379 | -0.5 | -0.1% | 47,800 |
3651～
3700
件表示中 / 7006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 | 314,500円 | +5.5% | +5.5% | 1.46% | 8.59倍 | 1.49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 | 117,000円 | -1.1% | -12.2% | 2.22% | 8.88倍 | 0.75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 |
| クリレスＨＤ | 154,300円 | +5.5% | +14.9% | 0.58% | 55.99倍 | 8.08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 | 276,000円 | +2.0% | +7.6% | 3.73% | 21.50倍 | 4.46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 |
| ビックカメラ | 157,500円 | +4.9% | +20.0% | 2.54% | 15.86倍 | 1.72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
