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 |
|---|---|---|---|---|---|---|---|
| 2015/11/17 | 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 |
| 2015/09/25 | 1,290 | 1,313 | 1,241 | 1,307 | -7 | -0.5% | 310,800 |
| 2015/09/24 | 1,260 | 1,320 | 1,260 | 1,314 | +10 | +0.8% | 207,500 |
| 2015/09/18 | 1,290 | 1,308 | 1,270 | 1,304 | +29 | +2.3% | 129,400 |
| 2015/09/17 | 1,273 | 1,288 | 1,241 | 1,275 | +2 | +0.2% | 162,200 |
| 2015/09/16 | 1,296 | 1,325 | 1,251 | 1,273 | -23 | -1.8% | 210,700 |
| 2015/09/15 | 1,241 | 1,341 | 1,241 | 1,296 | +29 | +2.3% | 411,900 |
| 2015/09/14 | 1,291 | 1,292 | 1,220 | 1,267 | -41 | -3.1% | 305,700 |
| 2015/09/11 | 1,242 | 1,399 | 1,236 | 1,308 | +53 | +4.2% | 850,700 |
| 2015/09/10 | 1,134 | 1,273 | 1,110 | 1,255 | +91 | +7.8% | 440,700 |
| 2015/09/09 | 1,129 | 1,188 | 1,121 | 1,164 | +67 | +6.1% | 338,800 |
| 2015/09/08 | 1,128 | 1,143 | 1,095 | 1,097 | -24 | -2.1% | 253,900 |
| 2015/09/07 | 1,150 | 1,155 | 1,095 | 1,121 | -64 | -5.4% | 540,500 |
| 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 |
2401～
2450
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
