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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,564 | 1,567 | 1,548 | 1,555 | -6 | -0.4% | 185,300 |
| 2024/07/04 | 1,570 | 1,571 | 1,551 | 1,561 | -9 | -0.6% | 293,800 |
| 2024/07/03 | 1,557 | 1,571 | 1,547 | 1,570 | +2 | +0.1% | 336,300 |
| 2024/07/02 | 1,568 | 1,573 | 1,555 | 1,568 | -7 | -0.4% | 368,500 |
| 2024/07/01 | 1,628 | 1,630 | 1,558 | 1,575 | -38 | -2.4% | 491,700 |
| 2024/06/28 | 1,588 | 1,614 | 1,575 | 1,613 | +31 | +2% | 142,700 |
| 2024/06/27 | 1,577 | 1,592 | 1,566 | 1,582 | +6 | +0.4% | 307,700 |
| 2024/06/26 | 1,601 | 1,603 | 1,575 | 1,576 | -14 | -0.9% | 207,700 |
| 2024/06/25 | 1,583 | 1,600 | 1,580 | 1,590 | +7 | +0.4% | 125,000 |
| 2024/06/24 | 1,578 | 1,586 | 1,562 | 1,583 | +7 | +0.4% | 126,100 |
| 2024/06/21 | 1,591 | 1,602 | 1,576 | 1,576 | -6 | -0.4% | 255,100 |
| 2024/06/20 | 1,580 | 1,590 | 1,572 | 1,582 | +4 | +0.3% | 97,400 |
| 2024/06/19 | 1,585 | 1,598 | 1,568 | 1,578 | +9 | +0.6% | 112,900 |
| 2024/06/18 | 1,580 | 1,588 | 1,560 | 1,569 | ±0 | ±0% | 212,900 |
| 2024/06/17 | 1,575 | 1,582 | 1,552 | 1,569 | -6 | -0.4% | 355,700 |
| 2024/06/14 | 1,569 | 1,601 | 1,545 | 1,575 | -37 | -2.3% | 1,020,400 |
| 2024/06/13 | 1,670 | 1,672 | 1,612 | 1,612 | -58 | -3.5% | 246,600 |
| 2024/06/12 | 1,685 | 1,695 | 1,669 | 1,670 | -24 | -1.4% | 326,400 |
| 2024/06/11 | 1,700 | 1,704 | 1,687 | 1,694 | -11 | -0.6% | 111,400 |
| 2024/06/10 | 1,700 | 1,707 | 1,695 | 1,705 | +5 | +0.3% | 128,700 |
| 2024/06/07 | 1,714 | 1,724 | 1,698 | 1,700 | -14 | -0.8% | 70,400 |
| 2024/06/06 | 1,729 | 1,729 | 1,697 | 1,714 | -12 | -0.7% | 339,800 |
| 2024/06/05 | 1,746 | 1,760 | 1,720 | 1,726 | -33 | -1.9% | 130,000 |
| 2024/06/04 | 1,747 | 1,766 | 1,745 | 1,759 | +9 | +0.5% | 132,800 |
| 2024/06/03 | 1,789 | 1,789 | 1,748 | 1,750 | -18 | -1% | 88,300 |
| 2024/05/31 | 1,772 | 1,785 | 1,749 | 1,768 | +13 | +0.7% | 181,400 |
| 2024/05/30 | 1,663 | 1,766 | 1,663 | 1,755 | +84 | +5% | 181,100 |
| 2024/05/29 | 1,663 | 1,679 | 1,659 | 1,671 | +1 | +0.1% | 99,200 |
| 2024/05/28 | 1,666 | 1,677 | 1,646 | 1,670 | -9 | -0.5% | 184,100 |
| 2024/05/27 | 1,680 | 1,687 | 1,667 | 1,679 | -1 | -0.1% | 69,700 |
| 2024/05/24 | 1,686 | 1,710 | 1,680 | 1,680 | -19 | -1.1% | 70,800 |
| 2024/05/23 | 1,687 | 1,705 | 1,679 | 1,699 | +2 | +0.1% | 105,300 |
| 2024/05/22 | 1,700 | 1,710 | 1,687 | 1,697 | -13 | -0.8% | 161,200 |
| 2024/05/21 | 1,725 | 1,741 | 1,702 | 1,710 | -16 | -0.9% | 148,500 |
| 2024/05/20 | 1,719 | 1,745 | 1,704 | 1,726 | -4 | -0.2% | 149,200 |
| 2024/05/17 | 1,746 | 1,754 | 1,713 | 1,730 | ±0 | ±0% | 216,100 |
| 2024/05/16 | 1,713 | 1,736 | 1,710 | 1,730 | +21 | +1.2% | 127,200 |
| 2024/05/15 | 1,739 | 1,739 | 1,708 | 1,709 | -15 | -0.9% | 88,800 |
| 2024/05/14 | 1,748 | 1,748 | 1,695 | 1,724 | -18 | -1% | 225,600 |
| 2024/05/13 | 1,747 | 1,750 | 1,727 | 1,742 | -22 | -1.2% | 181,000 |
| 2024/05/10 | 1,764 | 1,768 | 1,740 | 1,764 | -5 | -0.3% | 254,900 |
| 2024/05/09 | 1,768 | 1,814 | 1,765 | 1,769 | -6 | -0.3% | 278,700 |
| 2024/05/08 | 1,885 | 1,888 | 1,773 | 1,775 | -48 | -2.6% | 390,400 |
| 2024/05/07 | 1,858 | 1,860 | 1,818 | 1,823 | -25 | -1.4% | 169,200 |
| 2024/05/02 | 1,854 | 1,857 | 1,838 | 1,848 | -2 | -0.1% | 65,100 |
| 2024/05/01 | 1,876 | 1,888 | 1,848 | 1,850 | -35 | -1.9% | 59,500 |
| 2024/04/30 | 1,864 | 1,901 | 1,835 | 1,885 | +16 | +0.9% | 104,900 |
| 2024/04/26 | 1,825 | 1,870 | 1,821 | 1,869 | +41 | +2.2% | 122,300 |
| 2024/04/25 | 1,870 | 1,877 | 1,825 | 1,828 | -32 | -1.7% | 92,300 |
| 2024/04/24 | 1,832 | 1,862 | 1,829 | 1,860 | +22 | +1.2% | 110,600 |
201～
250
件表示中 / 6946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 | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31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 |
| 日ガス | 254,700円 | - | - | 4.04% | - | 4.12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 |
| トライアル | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94倍 | 2.29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 |
| サイゼリヤ | 472,500円 | +15.2% | +0.7% | 0.53% | 22.50倍 | 2.06倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 136,400円 | +2.3% | +4.6% | 3.23% | 18.32倍 | 0.84倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム
