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 |
|---|---|---|---|---|---|---|---|
| 2023/12/01 | 1,395 | 1,408 | 1,388 | 1,398 | +2 | +0.1% | 133,700 |
| 2023/11/30 | 1,411 | 1,411 | 1,389 | 1,396 | -18 | -1.3% | 147,200 |
| 2023/11/29 | 1,422 | 1,426 | 1,412 | 1,414 | -17 | -1.2% | 74,800 |
| 2023/11/28 | 1,415 | 1,433 | 1,415 | 1,431 | +12 | +0.8% | 110,000 |
| 2023/11/27 | 1,425 | 1,430 | 1,415 | 1,419 | -6 | -0.4% | 107,800 |
| 2023/11/24 | 1,426 | 1,430 | 1,416 | 1,425 | +1 | +0.1% | 63,200 |
| 2023/11/22 | 1,414 | 1,430 | 1,411 | 1,424 | +20 | +1.4% | 100,900 |
| 2023/11/21 | 1,398 | 1,409 | 1,392 | 1,404 | +3 | +0.2% | 109,500 |
| 2023/11/20 | 1,395 | 1,408 | 1,388 | 1,401 | +1 | +0.1% | 140,200 |
| 2023/11/17 | 1,402 | 1,402 | 1,387 | 1,400 | +28 | +2% | 206,000 |
| 2023/11/16 | 1,371 | 1,387 | 1,371 | 1,372 | -10 | -0.7% | 120,000 |
| 2023/11/15 | 1,382 | 1,389 | 1,368 | 1,382 | +3 | +0.2% | 107,000 |
| 2023/11/14 | 1,412 | 1,412 | 1,379 | 1,379 | -25 | -1.8% | 114,500 |
| 2023/11/13 | 1,425 | 1,429 | 1,399 | 1,404 | -20 | -1.4% | 94,000 |
| 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 |
401～
450
件表示中 / 7001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 | 318,500円 | +5.5% | +5.5% | 1.44% | 8.69倍 | 1.51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 |
| トリドールＨＤ | 428,000円 | +5.1% | +126.9% | 0.26% | 68.29倍 | 4.30倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| 高島屋 | 117,600円 | -1.1% | -12.2% | 2.21% | 8.92倍 | 0.76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 | 152,400円 | +5.5% | +14.9% | 0.59% | 55.30倍 | 7.98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 |
| トライアル | 252,200円 | +11.8% | +3.1% | 0.63% | 29.65倍 | 2.57倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
