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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,359 | 1,377 | 1,345 | 1,362 | +4 | +0.3% | 68,300 |
| 2023/01/17 | 1,338 | 1,359 | 1,335 | 1,358 | +20 | +1.5% | 72,100 |
| 2023/01/16 | 1,346 | 1,354 | 1,335 | 1,338 | -22 | -1.6% | 108,300 |
| 2023/01/13 | 1,355 | 1,370 | 1,352 | 1,360 | -11 | -0.8% | 120,400 |
| 2023/01/12 | 1,380 | 1,389 | 1,360 | 1,371 | -1 | -0.1% | 70,300 |
| 2023/01/11 | 1,362 | 1,377 | 1,356 | 1,372 | +11 | +0.8% | 173,600 |
| 2023/01/10 | 1,375 | 1,387 | 1,350 | 1,361 | -14 | -1% | 135,100 |
| 2023/01/06 | 1,395 | 1,402 | 1,374 | 1,375 | -29 | -2.1% | 106,800 |
| 2023/01/05 | 1,410 | 1,410 | 1,389 | 1,404 | -10 | -0.7% | 164,900 |
| 2023/01/04 | 1,439 | 1,450 | 1,413 | 1,414 | -13 | -0.9% | 264,200 |
| 2022/12/30 | 1,428 | 1,442 | 1,422 | 1,427 | +9 | +0.6% | 143,600 |
| 2022/12/29 | 1,415 | 1,420 | 1,402 | 1,418 | -2 | -0.1% | 156,400 |
| 2022/12/28 | 1,432 | 1,442 | 1,414 | 1,420 | -15 | -1% | 153,900 |
| 2022/12/27 | 1,424 | 1,435 | 1,415 | 1,435 | +18 | +1.3% | 105,300 |
| 2022/12/26 | 1,395 | 1,424 | 1,392 | 1,417 | +28 | +2% | 291,400 |
| 2022/12/23 | 1,365 | 1,405 | 1,352 | 1,389 | +23 | +1.7% | 386,300 |
| 2022/12/22 | 1,350 | 1,366 | 1,332 | 1,366 | +28 | +2.1% | 121,800 |
| 2022/12/21 | 1,340 | 1,345 | 1,317 | 1,338 | -9 | -0.7% | 164,500 |
| 2022/12/20 | 1,343 | 1,387 | 1,336 | 1,347 | +8 | +0.6% | 341,000 |
| 2022/12/19 | 1,329 | 1,340 | 1,329 | 1,339 | +5 | +0.4% | 110,600 |
| 2022/12/16 | 1,323 | 1,341 | 1,318 | 1,334 | +10 | +0.8% | 155,500 |
| 2022/12/15 | 1,319 | 1,333 | 1,317 | 1,324 | +3 | +0.2% | 119,800 |
| 2022/12/14 | 1,343 | 1,344 | 1,316 | 1,321 | -20 | -1.5% | 87,000 |
| 2022/12/13 | 1,336 | 1,348 | 1,331 | 1,341 | +20 | +1.5% | 78,000 |
| 2022/12/12 | 1,331 | 1,337 | 1,320 | 1,321 | -12 | -0.9% | 60,200 |
| 2022/12/09 | 1,298 | 1,345 | 1,298 | 1,333 | +5 | +0.4% | 169,000 |
| 2022/12/08 | 1,326 | 1,328 | 1,304 | 1,328 | -3 | -0.2% | 157,300 |
| 2022/12/07 | 1,331 | 1,347 | 1,322 | 1,331 | +2 | +0.2% | 117,400 |
| 2022/12/06 | 1,315 | 1,335 | 1,313 | 1,329 | +12 | +0.9% | 127,100 |
| 2022/12/05 | 1,327 | 1,331 | 1,308 | 1,317 | -5 | -0.4% | 137,900 |
| 2022/12/02 | 1,350 | 1,353 | 1,310 | 1,322 | -45 | -3.3% | 261,000 |
| 2022/12/01 | 1,394 | 1,398 | 1,361 | 1,367 | -28 | -2% | 284,200 |
| 2022/11/30 | 1,389 | 1,408 | 1,382 | 1,395 | -5 | -0.4% | 512,400 |
| 2022/11/29 | 1,391 | 1,405 | 1,378 | 1,400 | +6 | +0.4% | 319,400 |
| 2022/11/28 | 1,383 | 1,397 | 1,374 | 1,394 | +14 | +1% | 324,300 |
| 2022/11/25 | 1,370 | 1,387 | 1,368 | 1,380 | +22 | +1.6% | 358,600 |
| 2022/11/24 | 1,340 | 1,361 | 1,340 | 1,358 | +23 | +1.7% | 223,000 |
| 2022/11/22 | 1,308 | 1,335 | 1,307 | 1,335 | +22 | +1.7% | 241,600 |
| 2022/11/21 | 1,287 | 1,314 | 1,283 | 1,313 | +9 | +0.7% | 196,200 |
| 2022/11/18 | 1,297 | 1,309 | 1,289 | 1,304 | +17 | +1.3% | 179,500 |
| 2022/11/17 | 1,287 | 1,304 | 1,282 | 1,287 | +2 | +0.2% | 98,000 |
| 2022/11/16 | 1,275 | 1,292 | 1,260 | 1,285 | +8 | +0.6% | 108,700 |
| 2022/11/15 | 1,291 | 1,299 | 1,274 | 1,277 | -13 | -1% | 92,100 |
| 2022/11/14 | 1,310 | 1,313 | 1,290 | 1,290 | -30 | -2.3% | 140,500 |
| 2022/11/11 | 1,337 | 1,337 | 1,314 | 1,320 | +10 | +0.8% | 109,200 |
| 2022/11/10 | 1,308 | 1,316 | 1,299 | 1,310 | -13 | -1% | 112,300 |
| 2022/11/09 | 1,323 | 1,333 | 1,319 | 1,323 | -9 | -0.7% | 102,300 |
| 2022/11/08 | 1,341 | 1,343 | 1,328 | 1,332 | +15 | +1.1% | 131,700 |
| 2022/11/07 | 1,369 | 1,369 | 1,317 | 1,317 | -48 | -3.5% | 226,600 |
| 2022/11/04 | 1,377 | 1,390 | 1,362 | 1,365 | -19 | -1.4% | 307,600 |
601～
650
件表示中 / 6985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 | 315,000円 | +5.5% | +5.5% | 1.46% | 8.60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 | 112,800円 | +4.6% | +1.0% | 2.30% | 8.56倍 | 0.72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 |
| パルＧＨＤ | 360,500円 | +11.2% | +10.3% | 1.66% | 18.58倍 | 4.42倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| ビックカメラ | 165,400円 | +4.9% | +20.0% | 2.42% | 16.66倍 | 1.80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 |
| クリレスＨＤ | 142,300円 | +5.5% | +14.9% | 0.63% | 51.63倍 | 7.45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
