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 |
|---|---|---|---|---|---|---|---|
| 2017/04/21 | 1,593 | 1,593 | 1,572 | 1,583 | -12 | -0.8% | 207,400 |
| 2017/04/20 | 1,571 | 1,606 | 1,564 | 1,595 | +11 | +0.7% | 215,800 |
| 2017/04/19 | 1,533 | 1,592 | 1,532 | 1,584 | +66 | +4.3% | 401,800 |
| 2017/04/18 | 1,483 | 1,519 | 1,478 | 1,518 | +51 | +3.5% | 296,200 |
| 2017/04/17 | 1,437 | 1,467 | 1,426 | 1,467 | +60 | +4.3% | 222,500 |
| 2017/04/14 | 1,421 | 1,429 | 1,401 | 1,407 | -15 | -1.1% | 94,200 |
| 2017/04/13 | 1,410 | 1,438 | 1,405 | 1,422 | +5 | +0.4% | 166,600 |
| 2017/04/12 | 1,421 | 1,436 | 1,413 | 1,417 | -22 | -1.5% | 150,600 |
| 2017/04/11 | 1,451 | 1,472 | 1,431 | 1,439 | -5 | -0.3% | 147,900 |
| 2017/04/10 | 1,470 | 1,508 | 1,441 | 1,444 | -2 | -0.1% | 258,900 |
| 2017/04/07 | 1,418 | 1,456 | 1,409 | 1,446 | +42 | +3% | 229,600 |
| 2017/04/06 | 1,412 | 1,450 | 1,403 | 1,404 | +5 | +0.4% | 256,800 |
| 2017/04/05 | 1,382 | 1,403 | 1,376 | 1,399 | +19 | +1.4% | 140,500 |
| 2017/04/04 | 1,414 | 1,414 | 1,358 | 1,380 | -46 | -3.2% | 284,800 |
| 2017/04/03 | 1,429 | 1,433 | 1,401 | 1,426 | +8 | +0.6% | 162,000 |
| 2017/03/31 | 1,410 | 1,458 | 1,410 | 1,418 | +23 | +1.6% | 238,300 |
| 2017/03/30 | 1,413 | 1,426 | 1,390 | 1,395 | -22 | -1.6% | 178,200 |
| 2017/03/29 | 1,415 | 1,435 | 1,413 | 1,417 | -9 | -0.6% | 116,200 |
| 2017/03/28 | 1,411 | 1,428 | 1,401 | 1,426 | +19 | +1.4% | 232,200 |
| 2017/03/27 | 1,413 | 1,423 | 1,397 | 1,407 | -15 | -1.1% | 163,300 |
| 2017/03/24 | 1,399 | 1,423 | 1,383 | 1,422 | +39 | +2.8% | 182,900 |
| 2017/03/23 | 1,370 | 1,384 | 1,362 | 1,383 | +14 | +1% | 141,000 |
| 2017/03/22 | 1,382 | 1,388 | 1,367 | 1,369 | -26 | -1.9% | 188,500 |
| 2017/03/21 | 1,368 | 1,407 | 1,368 | 1,395 | +23 | +1.7% | 188,700 |
| 2017/03/17 | 1,380 | 1,392 | 1,364 | 1,372 | -22 | -1.6% | 927,700 |
| 2017/03/16 | 1,404 | 1,407 | 1,372 | 1,394 | -17 | -1.2% | 262,900 |
| 2017/03/15 | 1,431 | 1,448 | 1,404 | 1,411 | -28 | -1.9% | 179,000 |
| 2017/03/14 | 1,408 | 1,446 | 1,408 | 1,439 | +20 | +1.4% | 174,700 |
| 2017/03/13 | 1,409 | 1,435 | 1,394 | 1,419 | -4 | -0.3% | 236,500 |
| 2017/03/10 | 1,436 | 1,449 | 1,406 | 1,423 | -17 | -1.2% | 179,300 |
| 2017/03/09 | 1,447 | 1,459 | 1,432 | 1,440 | +5 | +0.3% | 139,700 |
| 2017/03/08 | 1,438 | 1,448 | 1,425 | 1,435 | -6 | -0.4% | 116,700 |
| 2017/03/07 | 1,463 | 1,468 | 1,433 | 1,441 | -37 | -2.5% | 205,100 |
| 2017/03/06 | 1,453 | 1,484 | 1,448 | 1,478 | +16 | +1.1% | 200,200 |
| 2017/03/03 | 1,450 | 1,473 | 1,441 | 1,462 | ±0 | ±0% | 180,900 |
| 2017/03/02 | 1,470 | 1,470 | 1,446 | 1,462 | +9 | +0.6% | 181,100 |
| 2017/03/01 | 1,450 | 1,469 | 1,439 | 1,453 | +4 | +0.3% | 154,200 |
| 2017/02/28 | 1,468 | 1,477 | 1,448 | 1,449 | -17 | -1.2% | 165,700 |
| 2017/02/27 | 1,446 | 1,471 | 1,440 | 1,466 | +26 | +1.8% | 215,600 |
| 2017/02/24 | 1,438 | 1,447 | 1,424 | 1,440 | -12 | -0.8% | 113,300 |
| 2017/02/23 | 1,431 | 1,459 | 1,429 | 1,452 | +21 | +1.5% | 183,900 |
| 2017/02/22 | 1,428 | 1,436 | 1,408 | 1,431 | -7 | -0.5% | 176,400 |
| 2017/02/21 | 1,407 | 1,444 | 1,404 | 1,438 | +32 | +2.3% | 172,500 |
| 2017/02/20 | 1,418 | 1,425 | 1,382 | 1,406 | -25 | -1.7% | 267,600 |
| 2017/02/17 | 1,432 | 1,447 | 1,398 | 1,431 | +6 | +0.4% | 241,400 |
| 2017/02/16 | 1,350 | 1,427 | 1,347 | 1,425 | +70 | +5.2% | 433,100 |
| 2017/02/15 | 1,287 | 1,358 | 1,287 | 1,355 | +79 | +6.2% | 401,200 |
| 2017/02/14 | 1,282 | 1,310 | 1,276 | 1,276 | -1 | -0.1% | 296,100 |
| 2017/02/13 | 1,275 | 1,284 | 1,260 | 1,277 | +13 | +1% | 261,300 |
| 2017/02/10 | 1,244 | 1,268 | 1,239 | 1,264 | +32 | +2.6% | 261,000 |
2051～
2100
件表示中 / 7036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 | 372,500円 | +9.0% | +17.2% | 1.23% | 8.93倍 | 1.77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 | 503,200円 | +5.1% | +126.9% | 0.22% | 80.31倍 | 5.06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 | 399,900円 | +11.7% | -17.5% | 0.40% | 25.43倍 | 2.70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 | 911,900円 | +4.8% | +1.3% | 1.37% | 18.11倍 | 2.05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 | 79,800円 | +5.5% | +14.9% | 0.56% | 57.91倍 | 8.36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
