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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,825 | 3,955 | 3,825 | 3,930 | +80 | +2.1% | 331,400 |
| 2025/09/16 | 3,720 | 3,870 | 3,690 | 3,850 | +95 | +2.5% | 329,000 |
| 2025/09/12 | 3,720 | 3,770 | 3,720 | 3,755 | +30 | +0.8% | 187,000 |
| 2025/09/11 | 3,625 | 3,745 | 3,620 | 3,725 | +70 | +1.9% | 252,600 |
| 2025/09/10 | 3,620 | 3,665 | 3,605 | 3,655 | +60 | +1.7% | 140,100 |
| 2025/09/09 | 3,650 | 3,660 | 3,575 | 3,595 | -10 | -0.3% | 148,600 |
| 2025/09/08 | 3,540 | 3,615 | 3,540 | 3,605 | +25 | +0.7% | 220,700 |
| 2025/09/05 | 3,540 | 3,590 | 3,520 | 3,580 | +65 | +1.8% | 172,400 |
| 2025/09/04 | 3,465 | 3,540 | 3,420 | 3,515 | +85 | +2.5% | 189,300 |
| 2025/09/03 | 3,460 | 3,485 | 3,415 | 3,430 | -15 | -0.4% | 162,100 |
| 2025/09/02 | 3,410 | 3,465 | 3,390 | 3,445 | +60 | +1.8% | 201,200 |
| 2025/09/01 | 3,310 | 3,410 | 3,310 | 3,385 | +75 | +2.3% | 223,200 |
| 2025/08/29 | 3,270 | 3,330 | 3,190 | 3,310 | -30 | -0.9% | 384,500 |
| 2025/08/28 | 3,350 | 3,350 | 3,310 | 3,340 | -5 | -0.1% | 123,400 |
| 2025/08/27 | 3,340 | 3,375 | 3,315 | 3,345 | +5 | +0.1% | 174,100 |
| 2025/08/26 | 3,335 | 3,350 | 3,305 | 3,340 | -10 | -0.3% | 189,600 |
| 2025/08/25 | 3,355 | 3,365 | 3,305 | 3,350 | -10 | -0.3% | 209,400 |
| 2025/08/22 | 3,390 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 139,400 |
| 2025/08/21 | 3,405 | 3,410 | 3,355 | 3,390 | -55 | -1.6% | 160,900 |
| 2025/08/20 | 3,380 | 3,450 | 3,360 | 3,445 | +95 | +2.8% | 300,300 |
| 2025/08/19 | 3,385 | 3,410 | 3,350 | 3,350 | +5 | +0.1% | 190,800 |
| 2025/08/18 | 3,325 | 3,370 | 3,320 | 3,345 | ±0 | ±0% | 149,500 |
| 2025/08/15 | 3,335 | 3,350 | 3,305 | 3,345 | -10 | -0.3% | 167,500 |
| 2025/08/14 | 3,390 | 3,395 | 3,305 | 3,355 | -55 | -1.6% | 249,600 |
| 2025/08/13 | 3,445 | 3,460 | 3,385 | 3,410 | -35 | -1% | 177,500 |
| 2025/08/12 | 3,430 | 3,470 | 3,390 | 3,445 | +20 | +0.6% | 204,300 |
| 2025/08/08 | 3,385 | 3,460 | 3,365 | 3,425 | +40 | +1.2% | 215,500 |
| 2025/08/07 | 3,405 | 3,510 | 3,370 | 3,385 | -15 | -0.4% | 356,600 |
| 2025/08/06 | 3,355 | 3,415 | 3,350 | 3,400 | +45 | +1.3% | 182,900 |
| 2025/08/05 | 3,385 | 3,470 | 3,350 | 3,355 | -15 | -0.4% | 333,600 |
| 2025/08/04 | 3,520 | 3,555 | 3,360 | 3,370 | -220 | -6.1% | 409,800 |
| 2025/08/01 | 3,510 | 3,640 | 3,470 | 3,590 | +125 | +3.6% | 544,800 |
| 2025/07/31 | 3,365 | 3,620 | 3,345 | 3,465 | +320 | +10.2% | 779,400 |
| 2025/07/30 | 3,105 | 3,190 | 3,105 | 3,145 | +40 | +1.3% | 298,500 |
| 2025/07/29 | 3,070 | 3,115 | 3,055 | 3,105 | +25 | +0.8% | 163,200 |
| 2025/07/28 | 3,145 | 3,155 | 3,075 | 3,080 | -55 | -1.8% | 217,100 |
| 2025/07/25 | 3,195 | 3,225 | 3,120 | 3,135 | -45 | -1.4% | 140,500 |
| 2025/07/24 | 3,185 | 3,210 | 3,150 | 3,180 | +10 | +0.3% | 151,100 |
| 2025/07/23 | 3,130 | 3,175 | 3,090 | 3,170 | +40 | +1.3% | 268,300 |
| 2025/07/22 | 3,160 | 3,190 | 3,125 | 3,130 | -45 | -1.4% | 164,300 |
| 2025/07/18 | 3,205 | 3,230 | 3,165 | 3,175 | -20 | -0.6% | 167,900 |
| 2025/07/17 | 3,230 | 3,240 | 3,185 | 3,195 | -45 | -1.4% | 184,500 |
| 2025/07/16 | 3,275 | 3,290 | 3,230 | 3,240 | -40 | -1.2% | 129,500 |
| 2025/07/15 | 3,350 | 3,350 | 3,265 | 3,280 | -55 | -1.6% | 139,000 |
| 2025/07/14 | 3,400 | 3,400 | 3,320 | 3,335 | -80 | -2.3% | 174,900 |
| 2025/07/11 | 3,470 | 3,515 | 3,415 | 3,415 | -45 | -1.3% | 203,100 |
| 2025/07/10 | 3,505 | 3,530 | 3,440 | 3,460 | -20 | -0.6% | 301,800 |
| 2025/07/09 | 3,315 | 3,520 | 3,305 | 3,480 | +205 | +6.3% | 553,200 |
| 2025/07/08 | 3,275 | 3,285 | 3,250 | 3,275 | +5 | +0.2% | 147,400 |
| 2025/07/07 | 3,230 | 3,270 | 3,225 | 3,270 | +50 | +1.6% | 102,800 |
1～
50
件表示中 / 7039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 | 393,000円 | +9.0% | +17.2% | 1.20% | 9.42倍 | 1.86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 | 498,200円 | +5.1% | +126.9% | 0.22% | 79.51倍 | 5.01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 |
| クスリのアオキ | 397,000円 | +11.7% | -17.5% | 0.40% | 25.24倍 | 2.68倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 918,600円 | +4.8% | +1.3% | 1.36% | 18.25倍 | 2.07倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| クリレスＨＤ | 81,600円 | +5.5% | +14.9% | 0.55% | 59.22倍 | 8.55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 |
市場注目の銘柄
チャート関連のコラム
