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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 381.5 | 381.5 | 375 | 379.5 | +12.5 | +3.4% | 32,200 |
| 2010/06/16 | 365 | 370.5 | 359 | 367 | +6 | +1.7% | 48,400 |
| 2010/06/15 | 374.5 | 374.5 | 357 | 361 | -1 | -0.3% | 27,000 |
| 2010/06/14 | 358 | 363 | 358 | 362 | +4 | +1.1% | 14,200 |
| 2010/06/11 | 356 | 359.5 | 350 | 358 | -3.5 | -1% | 39,400 |
| 2010/06/10 | 358 | 373 | 355 | 361.5 | -8 | -2.2% | 46,200 |
| 2010/06/09 | 375.5 | 380 | 361.5 | 369.5 | -13 | -3.4% | 38,800 |
| 2010/06/08 | 381 | 383 | 378 | 382.5 | -0.5 | -0.1% | 14,600 |
| 2010/06/07 | 380 | 383.5 | 380 | 383 | -4.5 | -1.2% | 12,600 |
| 2010/06/04 | 388.5 | 393 | 380.5 | 387.5 | -2 | -0.5% | 69,800 |
| 2010/06/03 | 390.5 | 394.5 | 387.5 | 389.5 | -2.5 | -0.6% | 31,000 |
| 2010/06/02 | 390.5 | 398 | 386 | 392 | -5.5 | -1.4% | 30,000 |
| 2010/06/01 | 398 | 398 | 395 | 397.5 | -1.5 | -0.4% | 27,800 |
| 2010/05/31 | 395 | 400 | 395 | 399 | -1.5 | -0.4% | 7,200 |
| 2010/05/28 | 404 | 404 | 396.5 | 400.5 | +11.5 | +3% | 18,200 |
| 2010/05/27 | 383 | 389 | 380 | 389 | +9 | +2.4% | 13,200 |
| 2010/05/26 | 380 | 395 | 378 | 380 | -4 | -1% | 34,600 |
| 2010/05/25 | 397 | 405 | 380 | 384 | -21 | -5.2% | 55,800 |
| 2010/05/24 | 396 | 407.5 | 396 | 405 | +11 | +2.8% | 12,200 |
| 2010/05/21 | 395 | 399.5 | 390 | 394 | -23 | -5.5% | 64,600 |
| 2010/05/20 | 405 | 421.5 | 405 | 417 | -3 | -0.7% | 11,200 |
| 2010/05/19 | 410.5 | 420 | 400 | 420 | +1.5 | +0.4% | 68,000 |
| 2010/05/18 | 420 | 421 | 412 | 418.5 | -9 | -2.1% | 43,000 |
| 2010/05/17 | 435 | 435 | 422.5 | 427.5 | +5 | +1.2% | 44,200 |
| 2010/05/14 | 422 | 424.5 | 415 | 422.5 | -4.5 | -1.1% | 49,400 |
| 2010/05/13 | 430 | 439 | 421 | 427 | -7.5 | -1.7% | 72,600 |
| 2010/05/12 | 428 | 439 | 420 | 434.5 | -1.5 | -0.3% | 47,800 |
| 2010/05/11 | 447.5 | 451.5 | 435 | 436 | -32 | -6.8% | 100,600 |
| 2010/05/10 | 441 | 468 | 440.5 | 468 | +22.5 | +5.1% | 36,600 |
| 2010/05/07 | 428.5 | 445.5 | 428.5 | 445.5 | -13 | -2.8% | 38,000 |
| 2010/05/06 | 457.5 | 464 | 455 | 458.5 | -11.5 | -2.4% | 23,200 |
| 2010/04/30 | 463 | 471 | 460.5 | 470 | +10 | +2.2% | 54,600 |
| 2010/04/28 | 451 | 462 | 445.5 | 460 | -3 | -0.6% | 47,200 |
| 2010/04/27 | 450 | 465 | 447.5 | 463 | +14.5 | +3.2% | 93,600 |
| 2010/04/26 | 438 | 448.5 | 438 | 448.5 | +16 | +3.7% | 86,600 |
| 2010/04/23 | 426 | 434.5 | 426 | 432.5 | +3 | +0.7% | 37,000 |
| 2010/04/22 | 425.5 | 430 | 423 | 429.5 | ±0 | ±0% | 34,200 |
| 2010/04/21 | 430 | 430 | 416 | 429.5 | +14.5 | +3.5% | 38,400 |
| 2010/04/20 | 430 | 433 | 415 | 415 | -10 | -2.4% | 71,000 |
| 2010/04/19 | 413 | 425 | 412.5 | 425 | +9.5 | +2.3% | 39,200 |
| 2010/04/16 | 429.5 | 429.5 | 412.5 | 415.5 | -9.5 | -2.2% | 65,800 |
| 2010/04/15 | 425 | 425 | 419 | 425 | +7 | +1.7% | 49,600 |
| 2010/04/14 | 415.5 | 418 | 415.5 | 418 | +4 | +1% | 50,600 |
| 2010/04/13 | 416.5 | 416.5 | 410 | 414 | +0.5 | +0.1% | 33,000 |
| 2010/04/12 | 407 | 416.5 | 407 | 413.5 | +8.5 | +2.1% | 39,600 |
| 2010/04/09 | 405 | 410 | 405 | 405 | +2.5 | +0.6% | 48,600 |
| 2010/04/08 | 403 | 405 | 402.5 | 402.5 | -1.5 | -0.4% | 10,600 |
| 2010/04/07 | 406 | 406 | 403.5 | 404 | -3 | -0.7% | 16,000 |
| 2010/04/06 | 409.5 | 410.5 | 404.5 | 407 | -2 | -0.5% | 25,400 |
| 2010/04/05 | 402.5 | 409 | 401 | 409 | +10 | +2.5% | 21,400 |
3701～
3750
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
