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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,563 | 1,620 | 1,561 | 1,614 | +64 | +4.1% | 652,000 |
| 2023/12/14 | 1,525 | 1,553 | 1,525 | 1,550 | +31 | +2% | 245,500 |
| 2023/12/13 | 1,491 | 1,526 | 1,491 | 1,519 | +29 | +1.9% | 234,000 |
| 2023/12/12 | 1,486 | 1,492 | 1,478 | 1,490 | +11 | +0.7% | 139,100 |
| 2023/12/11 | 1,444 | 1,479 | 1,440 | 1,479 | +39 | +2.7% | 212,900 |
| 2023/12/08 | 1,433 | 1,449 | 1,431 | 1,440 | +23 | +1.6% | 239,700 |
| 2023/12/07 | 1,407 | 1,422 | 1,406 | 1,417 | -8 | -0.6% | 126,100 |
| 2023/12/06 | 1,383 | 1,428 | 1,383 | 1,425 | +43 | +3.1% | 157,000 |
| 2023/12/05 | 1,400 | 1,407 | 1,382 | 1,382 | -28 | -2% | 98,200 |
| 2023/12/04 | 1,387 | 1,417 | 1,386 | 1,410 | +12 | +0.9% | 110,900 |
| 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 |
101～
150
件表示中 / 6711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 | 173,000円 | +0.5% | +3.2% | 2.08% | 8.06倍 | 0.97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 |
| 王将フード | 815,000円 | +8.4% | +8.4% | 1.84% | 19.25倍 | 2.23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 |
| 吉野家ＨＤ | 290,600円 | +8.3% | -14.0% | 0.69% | 45.86倍 | 3.11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 |
| 壱番屋 | 109,800円 | +11.5% | +7.5% | 1.46% | 56.51倍 | 5.66倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| パルＧＨＤ | 189,000円 | +5.7% | +8.1% | 2.65% | 12.68倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
