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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,404 | 1,425 | 1,403 | 1,424 | +6 | +0.4% | 113,600 |
| 2023/11/09 | 1,410 | 1,424 | 1,398 | 1,418 | +15 | +1.1% | 120,300 |
| 2023/11/08 | 1,405 | 1,417 | 1,395 | 1,403 | -4 | -0.3% | 224,600 |
| 2023/11/07 | 1,405 | 1,420 | 1,403 | 1,407 | -10 | -0.7% | 140,200 |
| 2023/11/06 | 1,422 | 1,425 | 1,405 | 1,417 | +7 | +0.5% | 236,200 |
| 2023/11/02 | 1,440 | 1,442 | 1,377 | 1,410 | -6 | -0.4% | 329,900 |
| 2023/11/01 | 1,370 | 1,464 | 1,363 | 1,416 | +76 | +5.7% | 861,300 |
| 2023/10/31 | 1,316 | 1,340 | 1,311 | 1,340 | +26 | +2% | 241,400 |
| 2023/10/30 | 1,342 | 1,342 | 1,313 | 1,314 | -32 | -2.4% | 860,300 |
| 2023/10/27 | 1,315 | 1,346 | 1,313 | 1,346 | +32 | +2.4% | 162,300 |
| 2023/10/26 | 1,308 | 1,315 | 1,302 | 1,314 | +7 | +0.5% | 123,700 |
| 2023/10/25 | 1,307 | 1,320 | 1,304 | 1,307 | +2 | +0.2% | 128,400 |
| 2023/10/24 | 1,301 | 1,306 | 1,283 | 1,305 | +3 | +0.2% | 180,900 |
| 2023/10/23 | 1,296 | 1,307 | 1,294 | 1,302 | -4 | -0.3% | 127,800 |
| 2023/10/20 | 1,309 | 1,319 | 1,301 | 1,306 | -13 | -1% | 95,500 |
| 2023/10/19 | 1,299 | 1,324 | 1,294 | 1,319 | +8 | +0.6% | 170,400 |
| 2023/10/18 | 1,301 | 1,313 | 1,290 | 1,311 | +10 | +0.8% | 158,000 |
| 2023/10/17 | 1,302 | 1,313 | 1,292 | 1,301 | -1 | -0.1% | 200,500 |
| 2023/10/16 | 1,327 | 1,330 | 1,296 | 1,302 | -30 | -2.3% | 168,900 |
| 2023/10/13 | 1,350 | 1,360 | 1,328 | 1,332 | -25 | -1.8% | 210,700 |
| 2023/10/12 | 1,332 | 1,359 | 1,331 | 1,357 | +16 | +1.2% | 225,000 |
| 2023/10/11 | 1,343 | 1,349 | 1,333 | 1,341 | -12 | -0.9% | 171,300 |
| 2023/10/10 | 1,322 | 1,355 | 1,320 | 1,353 | +14 | +1% | 353,700 |
| 2023/10/06 | 1,323 | 1,344 | 1,322 | 1,339 | +8 | +0.6% | 196,400 |
| 2023/10/05 | 1,293 | 1,331 | 1,292 | 1,331 | +37 | +2.9% | 311,100 |
| 2023/10/04 | 1,297 | 1,305 | 1,283 | 1,294 | -12 | -0.9% | 409,500 |
| 2023/10/03 | 1,310 | 1,316 | 1,298 | 1,306 | -6 | -0.5% | 230,800 |
| 2023/10/02 | 1,320 | 1,336 | 1,306 | 1,312 | +5 | +0.4% | 271,100 |
| 2023/09/29 | 1,315 | 1,337 | 1,301 | 1,307 | -7 | -0.5% | 284,200 |
| 2023/09/28 | 1,316 | 1,328 | 1,301 | 1,314 | -28 | -2.1% | 582,200 |
| 2023/09/27 | 1,326 | 1,346 | 1,315 | 1,342 | +6 | +0.4% | 1,140,500 |
| 2023/09/26 | 1,345 | 1,351 | 1,333 | 1,336 | ±0 | ±0% | 612,700 |
| 2023/09/25 | 1,313 | 1,338 | 1,308 | 1,336 | +26 | +2% | 629,700 |
| 2023/09/22 | 1,309 | 1,318 | 1,302 | 1,310 | +9 | +0.7% | 422,800 |
| 2023/09/21 | 1,311 | 1,315 | 1,298 | 1,301 | +4 | +0.3% | 416,900 |
| 2023/09/20 | 1,313 | 1,314 | 1,297 | 1,297 | -16 | -1.2% | 338,500 |
| 2023/09/19 | 1,311 | 1,317 | 1,299 | 1,313 | +1 | +0.1% | 449,400 |
| 2023/09/15 | 1,312 | 1,318 | 1,311 | 1,312 | -3 | -0.2% | 383,800 |
| 2023/09/14 | 1,315 | 1,319 | 1,310 | 1,315 | +2 | +0.2% | 207,100 |
| 2023/09/13 | 1,312 | 1,318 | 1,303 | 1,313 | +6 | +0.5% | 197,000 |
| 2023/09/12 | 1,295 | 1,315 | 1,295 | 1,307 | +8 | +0.6% | 154,400 |
| 2023/09/11 | 1,307 | 1,309 | 1,292 | 1,299 | -1 | -0.1% | 307,100 |
| 2023/09/08 | 1,314 | 1,316 | 1,294 | 1,300 | -10 | -0.8% | 299,100 |
| 2023/09/07 | 1,300 | 1,317 | 1,294 | 1,310 | +7 | +0.5% | 293,300 |
| 2023/09/06 | 1,295 | 1,306 | 1,294 | 1,303 | +2 | +0.2% | 232,600 |
| 2023/09/05 | 1,305 | 1,310 | 1,292 | 1,301 | ±0 | ±0% | 214,500 |
| 2023/09/04 | 1,290 | 1,302 | 1,286 | 1,301 | +13 | +1% | 253,700 |
| 2023/09/01 | 1,280 | 1,295 | 1,280 | 1,288 | +9 | +0.7% | 225,400 |
| 2023/08/31 | 1,275 | 1,286 | 1,275 | 1,279 | +2 | +0.2% | 190,800 |
| 2023/08/30 | 1,279 | 1,284 | 1,265 | 1,277 | ±0 | ±0% | 243,600 |
351～
400
件表示中 / 6937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 | 251,700円 | +6.4% | +30.6% | 1.59% | 9.24倍 | 1.30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 |
| 日ガス | 251,700円 | +2.9% | +13.6% | 3.68% | 19.60倍 | 4.21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 | 147,900円 | +4.9% | +20.0% | 2.70% | 14.89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 |
| Ｈ２Ｏリテイル | 195,500円 | +3.7% | +14.8% | 2.05% | 7.84倍 | 0.82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 | 326,500円 | +8.4% | +8.4% | 1.53% | 23.15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
