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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 1,736 | 1,742 | 1,664 | 1,697 | -66 | -3.7% | 314,300 |
| 2015/12/08 | 1,745 | 1,766 | 1,719 | 1,763 | +22 | +1.3% | 107,700 |
| 2015/12/07 | 1,701 | 1,748 | 1,701 | 1,741 | +41 | +2.4% | 100,400 |
| 2015/12/04 | 1,725 | 1,744 | 1,693 | 1,700 | -50 | -2.9% | 145,200 |
| 2015/12/03 | 1,763 | 1,771 | 1,720 | 1,750 | -3 | -0.2% | 190,000 |
| 2015/12/02 | 1,800 | 1,828 | 1,742 | 1,753 | -17 | -1% | 381,400 |
| 2015/12/01 | 1,763 | 1,795 | 1,743 | 1,770 | -29 | -1.6% | 174,700 |
| 2015/11/30 | 1,710 | 1,799 | 1,694 | 1,799 | +140 | +8.4% | 568,200 |
| 2015/11/27 | 1,671 | 1,684 | 1,655 | 1,659 | -14 | -0.8% | 173,300 |
| 2015/11/26 | 1,680 | 1,710 | 1,672 | 1,673 | -21 | -1.2% | 116,600 |
| 2015/11/25 | 1,700 | 1,712 | 1,675 | 1,694 | +1 | +0.1% | 105,500 |
| 2015/11/24 | 1,676 | 1,721 | 1,656 | 1,693 | +17 | +1% | 195,800 |
| 2015/11/20 | 1,730 | 1,730 | 1,676 | 1,676 | -59 | -3.4% | 297,100 |
| 2015/11/19 | 1,778 | 1,781 | 1,725 | 1,735 | -55 | -3.1% | 214,600 |
| 2015/11/18 | 1,788 | 1,796 | 1,771 | 1,790 | +3 | +0.2% | 166,300 |
| 2015/11/17 | 1,749 | 1,790 | 1,718 | 1,787 | +39 | +2.2% | 256,700 |
| 2015/11/16 | 1,720 | 1,771 | 1,715 | 1,748 | +15 | +0.9% | 178,200 |
| 2015/11/13 | 1,734 | 1,756 | 1,711 | 1,733 | -33 | -1.9% | 193,900 |
| 2015/11/12 | 1,740 | 1,774 | 1,736 | 1,766 | +31 | +1.8% | 248,600 |
| 2015/11/11 | 1,650 | 1,738 | 1,646 | 1,735 | +85 | +5.2% | 372,300 |
| 2015/11/10 | 1,635 | 1,667 | 1,600 | 1,650 | ±0 | ±0% | 221,700 |
| 2015/11/09 | 1,638 | 1,660 | 1,599 | 1,650 | +27 | +1.7% | 354,800 |
| 2015/11/06 | 1,509 | 1,629 | 1,508 | 1,623 | +132 | +8.9% | 685,800 |
| 2015/11/05 | 1,445 | 1,504 | 1,426 | 1,491 | +89 | +6.3% | 682,900 |
| 2015/11/04 | 1,433 | 1,439 | 1,393 | 1,402 | -26 | -1.8% | 219,000 |
| 2015/11/02 | 1,456 | 1,458 | 1,423 | 1,428 | -12 | -0.8% | 133,900 |
| 2015/10/30 | 1,446 | 1,475 | 1,440 | 1,440 | -7 | -0.5% | 180,800 |
| 2015/10/29 | 1,440 | 1,465 | 1,437 | 1,447 | -8 | -0.5% | 176,900 |
| 2015/10/28 | 1,420 | 1,469 | 1,420 | 1,455 | +65 | +4.7% | 429,100 |
| 2015/10/27 | 1,375 | 1,405 | 1,373 | 1,390 | +15 | +1.1% | 69,500 |
| 2015/10/26 | 1,393 | 1,400 | 1,363 | 1,375 | -18 | -1.3% | 173,500 |
| 2015/10/23 | 1,401 | 1,425 | 1,386 | 1,393 | -34 | -2.4% | 135,500 |
| 2015/10/22 | 1,391 | 1,439 | 1,374 | 1,427 | +32 | +2.3% | 136,000 |
| 2015/10/21 | 1,412 | 1,414 | 1,384 | 1,395 | -5 | -0.4% | 48,000 |
| 2015/10/20 | 1,411 | 1,416 | 1,388 | 1,400 | +6 | +0.4% | 70,800 |
| 2015/10/19 | 1,424 | 1,426 | 1,381 | 1,394 | -26 | -1.8% | 85,900 |
| 2015/10/16 | 1,426 | 1,439 | 1,416 | 1,420 | +1 | +0.1% | 92,900 |
| 2015/10/15 | 1,420 | 1,446 | 1,412 | 1,419 | +12 | +0.9% | 103,300 |
| 2015/10/14 | 1,465 | 1,469 | 1,397 | 1,407 | -63 | -4.3% | 149,600 |
| 2015/10/13 | 1,440 | 1,475 | 1,431 | 1,470 | +55 | +3.9% | 192,700 |
| 2015/10/09 | 1,405 | 1,433 | 1,356 | 1,415 | +19 | +1.4% | 166,300 |
| 2015/10/08 | 1,436 | 1,465 | 1,383 | 1,396 | -40 | -2.8% | 190,000 |
| 2015/10/07 | 1,468 | 1,468 | 1,420 | 1,436 | +5 | +0.3% | 94,600 |
| 2015/10/06 | 1,497 | 1,498 | 1,415 | 1,431 | -53 | -3.6% | 149,000 |
| 2015/10/05 | 1,450 | 1,490 | 1,449 | 1,484 | +35 | +2.4% | 261,400 |
| 2015/10/02 | 1,368 | 1,450 | 1,368 | 1,449 | +81 | +5.9% | 370,600 |
| 2015/10/01 | 1,350 | 1,404 | 1,340 | 1,368 | +48 | +3.6% | 399,600 |
| 2015/09/30 | 1,280 | 1,335 | 1,253 | 1,320 | +33 | +2.6% | 192,200 |
| 2015/09/29 | 1,290 | 1,314 | 1,253 | 1,287 | -33 | -2.5% | 159,800 |
| 2015/09/28 | 1,299 | 1,330 | 1,270 | 1,320 | +13 | +1% | 160,800 |
2301～
2350
件表示中 / 6951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 | 289,900円 | +5.5% | +5.5% | 1.59% | 7.91倍 | 1.37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 | 113,900円 | +4.6% | +1.0% | 2.28% | 8.64倍 | 0.73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 | 358,500円 | +11.2% | +10.3% | 1.67% | 18.47倍 | 4.39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 | 157,100円 | +4.9% | +20.0% | 2.55% | 15.82倍 | 1.71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 | 138,500円 | +5.5% | +14.9% | 0.65% | 50.25倍 | 7.26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
