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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 1,191 | 1,191 | 1,145 | 1,185 | +13 | +1.1% | 363,700 |
| 2015/09/03 | 1,204 | 1,234 | 1,155 | 1,172 | -9 | -0.8% | 435,100 |
| 2015/09/02 | 1,170 | 1,239 | 1,152 | 1,181 | -16 | -1.3% | 484,800 |
| 2015/09/01 | 1,265 | 1,270 | 1,178 | 1,197 | -108 | -8.3% | 969,200 |
| 2015/08/31 | 1,339 | 1,354 | 1,300 | 1,305 | -64 | -4.7% | 671,200 |
| 2015/08/28 | 1,390 | 1,435 | 1,282 | 1,369 | -8 | -0.6% | 4,734,200 |
| 2015/08/27 | 1,377 | 1,377 | 1,377 | 1,377 | +300 | +27.9% | 78,200 |
| 2015/08/26 | 1,164 | 1,190 | 1,070 | 1,077 | -73 | -6.3% | 2,324,700 |
| 2015/08/25 | 1,150 | 1,260 | 1,012 | 1,150 | -66 | -5.4% | 1,111,700 |
| 2015/08/24 | 1,245 | 1,288 | 1,206 | 1,216 | -73 | -5.7% | 922,000 |
| 2015/08/21 | 1,321 | 1,332 | 1,282 | 1,289 | -81 | -5.9% | 1,394,600 |
| 2015/08/20 | 1,452 | 1,454 | 1,335 | 1,370 | -52 | -3.7% | 2,359,600 |
| 2015/08/19 | 1,540 | 1,550 | 1,422 | 1,422 | -395 | -21.7% | 3,180,000 |
| 2015/08/18 | 1,835 | 1,851 | 1,801 | 1,817 | -18 | -1% | 119,800 |
| 2015/08/17 | 1,849 | 1,875 | 1,806 | 1,835 | -8 | -0.4% | 177,200 |
| 2015/08/14 | 1,827 | 1,890 | 1,808 | 1,843 | +10 | +0.5% | 280,200 |
| 2015/08/13 | 1,835 | 1,855 | 1,771 | 1,833 | -6 | -0.3% | 250,100 |
| 2015/08/12 | 1,840 | 1,861 | 1,770 | 1,839 | +27 | +1.5% | 312,200 |
| 2015/08/11 | 1,862 | 1,892 | 1,805 | 1,812 | -49 | -2.6% | 256,400 |
| 2015/08/10 | 1,740 | 1,879 | 1,740 | 1,861 | +106 | +6% | 490,300 |
| 2015/08/07 | 1,765 | 1,800 | 1,740 | 1,755 | -37 | -2.1% | 339,800 |
| 2015/08/06 | 1,675 | 1,818 | 1,625 | 1,792 | +105 | +6.2% | 901,800 |
| 2015/08/05 | 1,793 | 1,793 | 1,664 | 1,687 | +194 | +13% | 1,989,900 |
| 2015/08/04 | 1,480 | 1,504 | 1,438 | 1,493 | +57 | +4% | 439,200 |
| 2015/08/03 | 1,407 | 1,440 | 1,382 | 1,436 | +36 | +2.6% | 162,600 |
| 2015/07/31 | 1,351 | 1,402 | 1,331 | 1,400 | +55 | +4.1% | 143,900 |
| 2015/07/30 | 1,392 | 1,392 | 1,341 | 1,345 | -33 | -2.4% | 107,500 |
| 2015/07/29 | 1,385 | 1,394 | 1,355 | 1,378 | +19 | +1.4% | 112,400 |
| 2015/07/28 | 1,348 | 1,361 | 1,304 | 1,359 | +7 | +0.5% | 145,800 |
| 2015/07/27 | 1,382 | 1,410 | 1,346 | 1,352 | +10 | +0.7% | 156,600 |
| 2015/07/24 | 1,360 | 1,382 | 1,340 | 1,342 | -12 | -0.9% | 97,100 |
| 2015/07/23 | 1,381 | 1,399 | 1,348 | 1,354 | -41 | -2.9% | 166,900 |
| 2015/07/22 | 1,390 | 1,405 | 1,381 | 1,395 | -1 | -0.1% | 44,800 |
| 2015/07/21 | 1,409 | 1,427 | 1,390 | 1,396 | +6 | +0.4% | 97,200 |
| 2015/07/17 | 1,390 | 1,407 | 1,367 | 1,390 | -12 | -0.9% | 111,000 |
| 2015/07/16 | 1,432 | 1,447 | 1,382 | 1,402 | -28 | -2% | 142,700 |
| 2015/07/15 | 1,451 | 1,475 | 1,423 | 1,430 | +7 | +0.5% | 172,700 |
| 2015/07/14 | 1,400 | 1,469 | 1,390 | 1,423 | +83 | +6.2% | 251,000 |
| 2015/07/13 | 1,390 | 1,390 | 1,326 | 1,340 | -20 | -1.5% | 142,100 |
| 2015/07/10 | 1,416 | 1,425 | 1,346 | 1,360 | -55 | -3.9% | 171,300 |
| 2015/07/09 | 1,335 | 1,415 | 1,220 | 1,415 | -10 | -0.7% | 470,700 |
| 2015/07/08 | 1,464 | 1,478 | 1,415 | 1,425 | -59 | -4% | 228,500 |
| 2015/07/07 | 1,566 | 1,577 | 1,474 | 1,484 | -26 | -1.7% | 243,800 |
| 2015/07/06 | 1,539 | 1,570 | 1,485 | 1,510 | -64 | -4.1% | 297,700 |
| 2015/07/03 | 1,587 | 1,635 | 1,553 | 1,574 | -4 | -0.3% | 322,200 |
| 2015/07/02 | 1,619 | 1,667 | 1,568 | 1,578 | +31 | +2% | 569,200 |
| 2015/07/01 | 1,438 | 1,573 | 1,438 | 1,547 | +157 | +11.3% | 576,300 |
| 2015/06/30 | 1,399 | 1,408 | 1,360 | 1,390 | -20 | -1.4% | 177,600 |
| 2015/06/29 | 1,367 | 1,438 | 1,355 | 1,410 | -29 | -2% | 231,300 |
| 2015/06/26 | 1,353 | 1,447 | 1,341 | 1,439 | +56 | +4% | 244,800 |
2401～
2450
件表示中 / 6989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 | 322,000円 | +5.5% | +5.5% | 1.43% | 8.79倍 | 1.52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 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30倍 | 0.70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 | 358,000円 | +11.2% | +10.3% | 1.68% | 18.45倍 | 4.38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 | 168,000円 | +4.9% | +20.0% | 2.38% | 16.92倍 | 1.83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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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
