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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 2,400 | 2,406 | 2,352 | 2,373 | +11 | +0.5% | 258,000 |
| 2024/11/14 | 2,358 | 2,383 | 2,351 | 2,362 | +4 | +0.2% | 151,500 |
| 2024/11/13 | 2,358 | 2,373 | 2,323 | 2,358 | -5 | -0.2% | 208,300 |
| 2024/11/12 | 2,330 | 2,409 | 2,325 | 2,363 | +33 | +1.4% | 378,900 |
| 2024/11/11 | 2,211 | 2,399 | 2,200 | 2,330 | +103 | +4.6% | 459,500 |
| 2024/11/08 | 2,220 | 2,248 | 2,177 | 2,227 | +23 | +1% | 219,600 |
| 2024/11/07 | 2,197 | 2,211 | 2,175 | 2,204 | +34 | +1.6% | 217,900 |
| 2024/11/06 | 2,200 | 2,204 | 2,153 | 2,170 | -40 | -1.8% | 237,500 |
| 2024/11/05 | 2,201 | 2,213 | 2,160 | 2,210 | -18 | -0.8% | 302,600 |
| 2024/11/01 | 2,200 | 2,234 | 2,158 | 2,228 | +78 | +3.6% | 374,300 |
| 2024/10/31 | 2,003 | 2,163 | 1,981 | 2,150 | +171 | +8.6% | 597,900 |
| 2024/10/30 | 1,987 | 1,992 | 1,965 | 1,979 | +8 | +0.4% | 732,100 |
| 2024/10/29 | 1,968 | 1,971 | 1,953 | 1,971 | +3 | +0.2% | 144,900 |
| 2024/10/28 | 1,975 | 1,982 | 1,959 | 1,968 | -1 | -0.1% | 100,600 |
| 2024/10/25 | 1,992 | 2,005 | 1,957 | 1,969 | -23 | -1.2% | 148,300 |
| 2024/10/24 | 1,994 | 2,002 | 1,976 | 1,992 | +2 | +0.1% | 128,600 |
| 2024/10/23 | 2,028 | 2,028 | 1,990 | 1,990 | -38 | -1.9% | 139,900 |
| 2024/10/22 | 2,031 | 2,038 | 2,019 | 2,028 | -15 | -0.7% | 109,500 |
| 2024/10/21 | 2,046 | 2,046 | 2,009 | 2,043 | -12 | -0.6% | 160,300 |
| 2024/10/18 | 2,075 | 2,085 | 2,049 | 2,055 | -10 | -0.5% | 124,500 |
| 2024/10/17 | 2,080 | 2,080 | 2,038 | 2,065 | +5 | +0.2% | 167,000 |
| 2024/10/16 | 2,066 | 2,076 | 2,043 | 2,060 | +7 | +0.3% | 125,600 |
| 2024/10/15 | 2,098 | 2,098 | 2,037 | 2,053 | -27 | -1.3% | 192,500 |
| 2024/10/11 | 2,045 | 2,099 | 2,044 | 2,080 | +38 | +1.9% | 179,500 |
| 2024/10/10 | 2,038 | 2,042 | 2,012 | 2,042 | +12 | +0.6% | 122,500 |
| 2024/10/09 | 2,044 | 2,051 | 2,008 | 2,030 | -13 | -0.6% | 138,400 |
| 2024/10/08 | 1,981 | 2,043 | 1,965 | 2,043 | +43 | +2.2% | 194,800 |
| 2024/10/07 | 2,010 | 2,010 | 1,993 | 2,000 | -5 | -0.2% | 135,200 |
| 2024/10/04 | 2,021 | 2,029 | 1,995 | 2,005 | -8 | -0.4% | 149,700 |
| 2024/10/03 | 2,051 | 2,055 | 2,008 | 2,013 | -11 | -0.5% | 103,900 |
| 2024/10/02 | 2,048 | 2,059 | 2,024 | 2,024 | -30 | -1.5% | 145,200 |
| 2024/10/01 | 2,026 | 2,054 | 2,003 | 2,054 | +28 | +1.4% | 181,000 |
| 2024/09/30 | 2,009 | 2,029 | 1,971 | 2,026 | -11 | -0.5% | 242,400 |
| 2024/09/27 | 2,018 | 2,090 | 2,012 | 2,037 | +5 | +0.2% | 516,800 |
| 2024/09/26 | 2,000 | 2,075 | 1,990 | 2,032 | +45 | +2.3% | 1,506,900 |
| 2024/09/25 | 1,995 | 2,003 | 1,970 | 1,987 | -8 | -0.4% | 567,100 |
| 2024/09/24 | 2,003 | 2,008 | 1,977 | 1,995 | +3 | +0.2% | 637,100 |
| 2024/09/20 | 2,000 | 2,015 | 1,977 | 1,992 | +19 | +1% | 552,300 |
| 2024/09/19 | 1,989 | 2,015 | 1,958 | 1,973 | +14 | +0.7% | 448,700 |
| 2024/09/18 | 1,965 | 1,970 | 1,936 | 1,959 | +33 | +1.7% | 299,300 |
| 2024/09/17 | 1,941 | 1,945 | 1,888 | 1,926 | +77 | +4.2% | 462,500 |
| 2024/09/13 | 1,882 | 1,882 | 1,842 | 1,849 | -22 | -1.2% | 257,200 |
| 2024/09/12 | 1,832 | 1,880 | 1,808 | 1,871 | +60 | +3.3% | 390,800 |
| 2024/09/11 | 1,830 | 1,830 | 1,805 | 1,811 | -19 | -1% | 261,400 |
| 2024/09/10 | 1,820 | 1,851 | 1,820 | 1,830 | +22 | +1.2% | 187,800 |
| 2024/09/09 | 1,766 | 1,811 | 1,766 | 1,808 | +35 | +2% | 369,300 |
| 2024/09/06 | 1,794 | 1,795 | 1,767 | 1,773 | +3 | +0.2% | 145,800 |
| 2024/09/05 | 1,770 | 1,810 | 1,768 | 1,770 | +10 | +0.6% | 278,700 |
| 2024/09/04 | 1,747 | 1,764 | 1,735 | 1,760 | +8 | +0.5% | 242,100 |
| 2024/09/03 | 1,728 | 1,763 | 1,728 | 1,752 | +32 | +1.9% | 182,800 |
151～
200
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
