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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,310 | 1,316 | 1,298 | 1,306 | -6 | -0.5% | 230,800 |
| 2023/10/02 | 1,320 | 1,336 | 1,306 | 1,312 | +5 | +0.4% | 271,100 |
| 2023/09/29 | 1,315 | 1,337 | 1,301 | 1,307 | -7 | -0.5% | 284,200 |
| 2023/09/28 | 1,316 | 1,328 | 1,301 | 1,314 | -28 | -2.1% | 582,200 |
| 2023/09/27 | 1,326 | 1,346 | 1,315 | 1,342 | +6 | +0.4% | 1,140,500 |
| 2023/09/26 | 1,345 | 1,351 | 1,333 | 1,336 | ±0 | ±0% | 612,700 |
| 2023/09/25 | 1,313 | 1,338 | 1,308 | 1,336 | +26 | +2% | 629,700 |
| 2023/09/22 | 1,309 | 1,318 | 1,302 | 1,310 | +9 | +0.7% | 422,800 |
| 2023/09/21 | 1,311 | 1,315 | 1,298 | 1,301 | +4 | +0.3% | 416,900 |
| 2023/09/20 | 1,313 | 1,314 | 1,297 | 1,297 | -16 | -1.2% | 338,500 |
| 2023/09/19 | 1,311 | 1,317 | 1,299 | 1,313 | +1 | +0.1% | 449,400 |
| 2023/09/15 | 1,312 | 1,318 | 1,311 | 1,312 | -3 | -0.2% | 383,800 |
| 2023/09/14 | 1,315 | 1,319 | 1,310 | 1,315 | +2 | +0.2% | 207,100 |
| 2023/09/13 | 1,312 | 1,318 | 1,303 | 1,313 | +6 | +0.5% | 197,000 |
| 2023/09/12 | 1,295 | 1,315 | 1,295 | 1,307 | +8 | +0.6% | 154,400 |
| 2023/09/11 | 1,307 | 1,309 | 1,292 | 1,299 | -1 | -0.1% | 307,100 |
| 2023/09/08 | 1,314 | 1,316 | 1,294 | 1,300 | -10 | -0.8% | 299,100 |
| 2023/09/07 | 1,300 | 1,317 | 1,294 | 1,310 | +7 | +0.5% | 293,300 |
| 2023/09/06 | 1,295 | 1,306 | 1,294 | 1,303 | +2 | +0.2% | 232,600 |
| 2023/09/05 | 1,305 | 1,310 | 1,292 | 1,301 | ±0 | ±0% | 214,500 |
| 2023/09/04 | 1,290 | 1,302 | 1,286 | 1,301 | +13 | +1% | 253,700 |
| 2023/09/01 | 1,280 | 1,295 | 1,280 | 1,288 | +9 | +0.7% | 225,400 |
| 2023/08/31 | 1,275 | 1,286 | 1,275 | 1,279 | +2 | +0.2% | 190,800 |
| 2023/08/30 | 1,279 | 1,284 | 1,265 | 1,277 | ±0 | ±0% | 243,600 |
| 2023/08/29 | 1,275 | 1,279 | 1,263 | 1,277 | +10 | +0.8% | 221,500 |
| 2023/08/28 | 1,257 | 1,269 | 1,254 | 1,267 | +15 | +1.2% | 135,100 |
| 2023/08/25 | 1,253 | 1,258 | 1,244 | 1,252 | -5 | -0.4% | 155,000 |
| 2023/08/24 | 1,249 | 1,262 | 1,246 | 1,257 | +9 | +0.7% | 166,000 |
| 2023/08/23 | 1,246 | 1,251 | 1,239 | 1,248 | +4 | +0.3% | 160,300 |
| 2023/08/22 | 1,242 | 1,245 | 1,233 | 1,244 | -1 | -0.1% | 219,200 |
| 2023/08/21 | 1,258 | 1,260 | 1,245 | 1,245 | -2 | -0.2% | 144,400 |
| 2023/08/18 | 1,255 | 1,256 | 1,242 | 1,247 | -19 | -1.5% | 248,100 |
| 2023/08/17 | 1,260 | 1,267 | 1,253 | 1,266 | +8 | +0.6% | 149,800 |
| 2023/08/16 | 1,264 | 1,267 | 1,255 | 1,258 | -8 | -0.6% | 82,700 |
| 2023/08/15 | 1,257 | 1,269 | 1,253 | 1,266 | +9 | +0.7% | 166,200 |
| 2023/08/14 | 1,264 | 1,267 | 1,249 | 1,257 | -4 | -0.3% | 302,800 |
| 2023/08/10 | 1,260 | 1,261 | 1,247 | 1,261 | +7 | +0.6% | 115,500 |
| 2023/08/09 | 1,257 | 1,260 | 1,247 | 1,254 | -7 | -0.6% | 127,200 |
| 2023/08/08 | 1,268 | 1,268 | 1,248 | 1,261 | +4 | +0.3% | 185,900 |
| 2023/08/07 | 1,232 | 1,258 | 1,232 | 1,257 | +24 | +1.9% | 291,500 |
| 2023/08/04 | 1,242 | 1,244 | 1,233 | 1,233 | -9 | -0.7% | 312,100 |
| 2023/08/03 | 1,254 | 1,255 | 1,236 | 1,242 | -21 | -1.7% | 393,500 |
| 2023/08/02 | 1,278 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 606,800 |
| 2023/08/01 | 1,341 | 1,347 | 1,277 | 1,281 | -106 | -7.6% | 983,200 |
| 2023/07/31 | 1,396 | 1,407 | 1,380 | 1,387 | +9 | +0.7% | 178,200 |
| 2023/07/28 | 1,370 | 1,382 | 1,364 | 1,378 | -3 | -0.2% | 139,900 |
| 2023/07/27 | 1,384 | 1,384 | 1,370 | 1,381 | -3 | -0.2% | 93,100 |
| 2023/07/26 | 1,391 | 1,392 | 1,375 | 1,384 | -7 | -0.5% | 85,300 |
| 2023/07/25 | 1,387 | 1,393 | 1,384 | 1,391 | +6 | +0.4% | 119,100 |
| 2023/07/24 | 1,380 | 1,386 | 1,375 | 1,385 | +12 | +0.9% | 144,500 |
151～
200
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
