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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,825 | 1,870 | 1,821 | 1,869 | +41 | +2.2% | 122,300 |
| 2024/04/25 | 1,870 | 1,877 | 1,825 | 1,828 | -32 | -1.7% | 92,300 |
| 2024/04/24 | 1,832 | 1,862 | 1,829 | 1,860 | +22 | +1.2% | 110,600 |
| 2024/04/23 | 1,800 | 1,849 | 1,800 | 1,838 | +27 | +1.5% | 138,600 |
| 2024/04/22 | 1,822 | 1,829 | 1,809 | 1,811 | +22 | +1.2% | 107,300 |
| 2024/04/19 | 1,782 | 1,809 | 1,763 | 1,789 | +5 | +0.3% | 143,200 |
| 2024/04/18 | 1,790 | 1,804 | 1,783 | 1,784 | -10 | -0.6% | 74,700 |
| 2024/04/17 | 1,835 | 1,835 | 1,780 | 1,794 | -23 | -1.3% | 250,200 |
| 2024/04/16 | 1,837 | 1,839 | 1,794 | 1,817 | -29 | -1.6% | 159,900 |
| 2024/04/15 | 1,800 | 1,852 | 1,791 | 1,846 | +35 | +1.9% | 183,200 |
| 2024/04/12 | 1,843 | 1,844 | 1,810 | 1,811 | -33 | -1.8% | 139,400 |
| 2024/04/11 | 1,811 | 1,848 | 1,808 | 1,844 | +24 | +1.3% | 125,100 |
| 2024/04/10 | 1,813 | 1,836 | 1,809 | 1,820 | +1 | +0.1% | 69,000 |
| 2024/04/09 | 1,838 | 1,838 | 1,810 | 1,819 | -2 | -0.1% | 82,400 |
| 2024/04/08 | 1,800 | 1,824 | 1,796 | 1,821 | +29 | +1.6% | 112,400 |
| 2024/04/05 | 1,753 | 1,793 | 1,750 | 1,792 | +25 | +1.4% | 116,900 |
| 2024/04/04 | 1,785 | 1,788 | 1,758 | 1,767 | -18 | -1% | 165,100 |
| 2024/04/03 | 1,743 | 1,804 | 1,737 | 1,785 | +52 | +3% | 189,200 |
| 2024/04/02 | 1,713 | 1,735 | 1,705 | 1,733 | +6 | +0.3% | 170,800 |
| 2024/04/01 | 1,715 | 1,738 | 1,709 | 1,727 | +21 | +1.2% | 135,900 |
| 2024/03/29 | 1,696 | 1,710 | 1,680 | 1,706 | +23 | +1.4% | 116,100 |
| 2024/03/28 | 1,696 | 1,703 | 1,670 | 1,683 | -49 | -2.8% | 336,700 |
| 2024/03/27 | 1,710 | 1,748 | 1,710 | 1,732 | +19 | +1.1% | 501,200 |
| 2024/03/26 | 1,693 | 1,722 | 1,692 | 1,713 | +18 | +1.1% | 193,600 |
| 2024/03/25 | 1,695 | 1,719 | 1,690 | 1,695 | -10 | -0.6% | 247,700 |
| 2024/03/22 | 1,725 | 1,725 | 1,685 | 1,705 | ±0 | ±0% | 241,300 |
| 2024/03/21 | 1,706 | 1,741 | 1,691 | 1,705 | +32 | +1.9% | 297,800 |
| 2024/03/19 | 1,668 | 1,675 | 1,659 | 1,673 | +11 | +0.7% | 134,000 |
| 2024/03/18 | 1,674 | 1,674 | 1,652 | 1,662 | -19 | -1.1% | 164,100 |
| 2024/03/15 | 1,663 | 1,682 | 1,648 | 1,681 | +18 | +1.1% | 282,100 |
| 2024/03/14 | 1,655 | 1,665 | 1,652 | 1,663 | +5 | +0.3% | 164,200 |
| 2024/03/13 | 1,691 | 1,696 | 1,646 | 1,658 | -29 | -1.7% | 151,800 |
| 2024/03/12 | 1,664 | 1,691 | 1,648 | 1,687 | +22 | +1.3% | 98,100 |
| 2024/03/11 | 1,692 | 1,692 | 1,651 | 1,665 | -45 | -2.6% | 191,400 |
| 2024/03/08 | 1,650 | 1,720 | 1,650 | 1,710 | +50 | +3% | 250,600 |
| 2024/03/07 | 1,670 | 1,673 | 1,656 | 1,660 | -10 | -0.6% | 153,700 |
| 2024/03/06 | 1,662 | 1,672 | 1,659 | 1,670 | -16 | -0.9% | 203,800 |
| 2024/03/05 | 1,679 | 1,693 | 1,661 | 1,686 | +4 | +0.2% | 113,700 |
| 2024/03/04 | 1,693 | 1,697 | 1,673 | 1,682 | -4 | -0.2% | 149,900 |
| 2024/03/01 | 1,673 | 1,693 | 1,673 | 1,686 | +1 | +0.1% | 138,900 |
| 2024/02/29 | 1,709 | 1,711 | 1,674 | 1,685 | -23 | -1.3% | 254,600 |
| 2024/02/28 | 1,680 | 1,722 | 1,680 | 1,708 | +31 | +1.8% | 267,200 |
| 2024/02/27 | 1,651 | 1,683 | 1,647 | 1,677 | +15 | +0.9% | 195,400 |
| 2024/02/26 | 1,685 | 1,690 | 1,658 | 1,662 | -39 | -2.3% | 324,100 |
| 2024/02/22 | 1,698 | 1,703 | 1,677 | 1,701 | -13 | -0.8% | 331,800 |
| 2024/02/21 | 1,730 | 1,754 | 1,687 | 1,714 | +54 | +3.3% | 470,700 |
| 2024/02/20 | 1,747 | 1,750 | 1,660 | 1,660 | -81 | -4.7% | 343,400 |
| 2024/02/19 | 1,749 | 1,762 | 1,734 | 1,741 | +2 | +0.1% | 219,600 |
| 2024/02/16 | 1,699 | 1,745 | 1,691 | 1,739 | +72 | +4.3% | 375,600 |
| 2024/02/15 | 1,676 | 1,686 | 1,643 | 1,667 | +6 | +0.4% | 186,900 |
1～
50
件表示中 / 6699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 | 186,900円 | +18.2% | +13.1% | 1.61% | 6.77倍 | 1.10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 |
| くら寿司 | 484,000円 | +7.0% | -2.8% | 0.41% | 174.86倍 | 3.55倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| ライフコーポ | 402,000円 | +5.4% | +2.2% | 2.49% | 11.10倍 | 1.38倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| 吉野家ＨＤ | 288,500円 | +8.3% | -14.0% | 0.69% | 45.52倍 | 3.09倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| コロワイド | 215,400円 | +11.0% | - | 0.23% | 305.10倍 | 6.47倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
市場注目の銘柄
チャート関連のコラム
