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 |
|---|---|---|---|---|---|---|---|
| 2016/10/25 | 1,267 | 1,282 | 1,259 | 1,265 | -7 | -0.6% | 89,900 |
| 2016/10/24 | 1,260 | 1,276 | 1,256 | 1,272 | +11 | +0.9% | 59,800 |
| 2016/10/21 | 1,265 | 1,274 | 1,255 | 1,261 | ±0 | ±0% | 89,600 |
| 2016/10/20 | 1,250 | 1,270 | 1,244 | 1,261 | +17 | +1.4% | 141,900 |
| 2016/10/19 | 1,231 | 1,251 | 1,225 | 1,244 | +2 | +0.2% | 87,200 |
| 2016/10/18 | 1,245 | 1,255 | 1,222 | 1,242 | -2 | -0.2% | 77,600 |
| 2016/10/17 | 1,266 | 1,266 | 1,235 | 1,244 | -6 | -0.5% | 77,000 |
| 2016/10/14 | 1,259 | 1,271 | 1,245 | 1,250 | -14 | -1.1% | 58,800 |
| 2016/10/13 | 1,246 | 1,268 | 1,225 | 1,264 | +10 | +0.8% | 192,900 |
| 2016/10/12 | 1,259 | 1,289 | 1,250 | 1,254 | -4 | -0.3% | 143,800 |
| 2016/10/11 | 1,294 | 1,301 | 1,245 | 1,258 | -35 | -2.7% | 172,100 |
| 2016/10/07 | 1,327 | 1,334 | 1,289 | 1,293 | -30 | -2.3% | 200,800 |
| 2016/10/06 | 1,366 | 1,383 | 1,320 | 1,323 | -31 | -2.3% | 252,000 |
| 2016/10/05 | 1,320 | 1,390 | 1,320 | 1,354 | +63 | +4.9% | 413,700 |
| 2016/10/04 | 1,275 | 1,314 | 1,269 | 1,291 | +22 | +1.7% | 280,000 |
| 2016/10/03 | 1,250 | 1,286 | 1,239 | 1,269 | +19 | +1.5% | 230,100 |
| 2016/09/30 | 1,250 | 1,264 | 1,216 | 1,250 | -19 | -1.5% | 217,600 |
| 2016/09/29 | 1,290 | 1,292 | 1,263 | 1,269 | -31 | -2.4% | 187,900 |
| 2016/09/28 | 1,286 | 1,308 | 1,271 | 1,300 | +5 | +0.4% | 183,800 |
| 2016/09/27 | 1,300 | 1,300 | 1,273 | 1,295 | -12 | -0.9% | 317,900 |
| 2016/09/26 | 1,301 | 1,322 | 1,301 | 1,307 | +1 | +0.1% | 167,400 |
| 2016/09/23 | 1,310 | 1,324 | 1,291 | 1,306 | -1 | -0.1% | 134,700 |
| 2016/09/21 | 1,300 | 1,308 | 1,273 | 1,307 | +19 | +1.5% | 132,600 |
| 2016/09/20 | 1,254 | 1,307 | 1,244 | 1,288 | +48 | +3.9% | 273,300 |
| 2016/09/16 | 1,260 | 1,269 | 1,233 | 1,240 | -12 | -1% | 159,900 |
| 2016/09/15 | 1,271 | 1,289 | 1,251 | 1,252 | -20 | -1.6% | 151,600 |
| 2016/09/14 | 1,273 | 1,297 | 1,261 | 1,272 | -8 | -0.6% | 174,100 |
| 2016/09/13 | 1,253 | 1,297 | 1,251 | 1,280 | +52 | +4.2% | 240,500 |
| 2016/09/12 | 1,214 | 1,239 | 1,210 | 1,228 | -12 | -1% | 155,300 |
| 2016/09/09 | 1,268 | 1,270 | 1,225 | 1,240 | -28 | -2.2% | 171,500 |
| 2016/09/08 | 1,253 | 1,279 | 1,246 | 1,268 | +24 | +1.9% | 204,000 |
| 2016/09/07 | 1,225 | 1,277 | 1,224 | 1,244 | +12 | +1% | 296,400 |
| 2016/09/06 | 1,186 | 1,234 | 1,186 | 1,232 | +42 | +3.5% | 145,800 |
| 2016/09/05 | 1,198 | 1,207 | 1,176 | 1,190 | -7 | -0.6% | 147,400 |
| 2016/09/02 | 1,200 | 1,220 | 1,190 | 1,197 | -10 | -0.8% | 181,400 |
| 2016/09/01 | 1,180 | 1,212 | 1,161 | 1,207 | +28 | +2.4% | 224,100 |
| 2016/08/31 | 1,187 | 1,194 | 1,168 | 1,179 | +4 | +0.3% | 259,700 |
| 2016/08/30 | 1,180 | 1,210 | 1,170 | 1,175 | -29 | -2.4% | 443,900 |
| 2016/08/29 | 1,240 | 1,246 | 1,192 | 1,204 | -25 | -2% | 194,400 |
| 2016/08/26 | 1,213 | 1,251 | 1,213 | 1,229 | +14 | +1.2% | 194,600 |
| 2016/08/25 | 1,202 | 1,239 | 1,194 | 1,215 | -12 | -1% | 240,500 |
| 2016/08/24 | 1,258 | 1,273 | 1,223 | 1,227 | -27 | -2.2% | 196,300 |
| 2016/08/23 | 1,246 | 1,276 | 1,242 | 1,254 | -9 | -0.7% | 139,100 |
| 2016/08/22 | 1,253 | 1,292 | 1,250 | 1,263 | +11 | +0.9% | 136,100 |
| 2016/08/19 | 1,272 | 1,276 | 1,237 | 1,252 | -43 | -3.3% | 248,600 |
| 2016/08/18 | 1,270 | 1,316 | 1,270 | 1,295 | +22 | +1.7% | 291,100 |
| 2016/08/17 | 1,290 | 1,309 | 1,260 | 1,273 | -30 | -2.3% | 265,800 |
| 2016/08/16 | 1,330 | 1,331 | 1,296 | 1,303 | -47 | -3.5% | 220,200 |
| 2016/08/15 | 1,357 | 1,367 | 1,331 | 1,350 | -5 | -0.4% | 179,500 |
| 2016/08/12 | 1,342 | 1,370 | 1,323 | 1,355 | +13 | +1% | 199,000 |
2101～
2150
件表示中 / 6965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 | 277,100円 | +5.5% | +5.5% | 1.66% | 7.56倍 | 1.31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 |
| クリレスＨＤ | 140,200円 | +5.5% | +14.9% | 0.64% | 50.87倍 | 7.34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 |
| 日ガス | 260,500円 | +2.0% | +7.6% | 3.95% | 20.29倍 | 4.21倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 149,000円 | +4.9% | +20.0% | 2.68% | 15.01倍 | 1.62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 |
| トライアル | 211,400円 | +11.8% | +3.1% | 0.76% | 24.86倍 | 2.16倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
