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 |
|---|---|---|---|---|---|---|---|
| 2016/02/02 | 1,437 | 1,499 | 1,430 | 1,489 | +52 | +3.6% | 253,000 |
| 2016/02/01 | 1,450 | 1,469 | 1,428 | 1,437 | +4 | +0.3% | 144,100 |
| 2016/01/29 | 1,361 | 1,433 | 1,359 | 1,433 | +56 | +4.1% | 219,500 |
| 2016/01/28 | 1,373 | 1,439 | 1,334 | 1,377 | +11 | +0.8% | 184,500 |
| 2016/01/27 | 1,375 | 1,395 | 1,364 | 1,366 | -19 | -1.4% | 94,000 |
| 2016/01/26 | 1,380 | 1,400 | 1,355 | 1,385 | -2 | -0.1% | 129,800 |
| 2016/01/25 | 1,354 | 1,400 | 1,339 | 1,387 | +40 | +3% | 78,200 |
| 2016/01/22 | 1,322 | 1,357 | 1,288 | 1,347 | +105 | +8.5% | 131,700 |
| 2016/01/21 | 1,290 | 1,335 | 1,239 | 1,242 | -55 | -4.2% | 132,200 |
| 2016/01/20 | 1,391 | 1,400 | 1,257 | 1,297 | -93 | -6.7% | 645,600 |
| 2016/01/19 | 1,399 | 1,423 | 1,381 | 1,390 | +12 | +0.9% | 298,600 |
| 2016/01/18 | 1,385 | 1,394 | 1,348 | 1,378 | -43 | -3% | 203,600 |
| 2016/01/15 | 1,430 | 1,445 | 1,411 | 1,421 | -17 | -1.2% | 141,300 |
| 2016/01/14 | 1,388 | 1,441 | 1,388 | 1,438 | -2 | -0.1% | 139,100 |
| 2016/01/13 | 1,407 | 1,457 | 1,399 | 1,440 | +63 | +4.6% | 145,200 |
| 2016/01/12 | 1,413 | 1,472 | 1,370 | 1,377 | -62 | -4.3% | 121,300 |
| 2016/01/08 | 1,435 | 1,477 | 1,404 | 1,439 | -26 | -1.8% | 225,500 |
| 2016/01/07 | 1,444 | 1,478 | 1,416 | 1,465 | +49 | +3.5% | 262,400 |
| 2016/01/06 | 1,416 | 1,449 | 1,395 | 1,416 | +8 | +0.6% | 179,700 |
| 2016/01/05 | 1,381 | 1,444 | 1,381 | 1,408 | -3 | -0.2% | 168,900 |
| 2016/01/04 | 1,459 | 1,485 | 1,411 | 1,411 | -56 | -3.8% | 175,500 |
| 2015/12/30 | 1,407 | 1,468 | 1,407 | 1,467 | +54 | +3.8% | 229,900 |
| 2015/12/29 | 1,337 | 1,416 | 1,337 | 1,413 | +46 | +3.4% | 277,500 |
| 2015/12/28 | 1,290 | 1,397 | 1,286 | 1,367 | +28 | +2.1% | 383,500 |
| 2015/12/25 | 1,360 | 1,368 | 1,328 | 1,339 | -26 | -1.9% | 307,100 |
| 2015/12/24 | 1,405 | 1,409 | 1,351 | 1,365 | -58 | -4.1% | 337,900 |
| 2015/12/22 | 1,410 | 1,444 | 1,410 | 1,423 | -11 | -0.8% | 239,100 |
| 2015/12/21 | 1,446 | 1,455 | 1,405 | 1,434 | -50 | -3.4% | 303,300 |
| 2015/12/18 | 1,560 | 1,583 | 1,479 | 1,484 | -108 | -6.8% | 396,300 |
| 2015/12/17 | 1,560 | 1,596 | 1,553 | 1,592 | +72 | +4.7% | 165,600 |
| 2015/12/16 | 1,539 | 1,567 | 1,505 | 1,520 | -7 | -0.5% | 144,800 |
| 2015/12/15 | 1,561 | 1,609 | 1,505 | 1,527 | -35 | -2.2% | 152,700 |
| 2015/12/14 | 1,530 | 1,577 | 1,521 | 1,562 | -37 | -2.3% | 189,800 |
| 2015/12/11 | 1,567 | 1,625 | 1,564 | 1,599 | -8 | -0.5% | 162,200 |
| 2015/12/10 | 1,660 | 1,700 | 1,604 | 1,607 | -90 | -5.3% | 214,300 |
| 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 |
2351～
2400
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
