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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,395.5 | 1,449.5 | 1,359 | 1,383 | -12.5 | -0.9% | 396,000 |
| 2015/06/24 | 1,349 | 1,414.5 | 1,349 | 1,395.5 | +47 | +3.5% | 320,600 |
| 2015/06/23 | 1,354 | 1,367.5 | 1,338 | 1,348.5 | -1.5 | -0.1% | 123,400 |
| 2015/06/22 | 1,309 | 1,354 | 1,302 | 1,350 | +41 | +3.1% | 179,200 |
| 2015/06/19 | 1,270 | 1,314 | 1,270 | 1,309 | +28.5 | +2.2% | 197,600 |
| 2015/06/18 | 1,304 | 1,304 | 1,268.5 | 1,280.5 | -26.5 | -2% | 115,200 |
| 2015/06/17 | 1,282.5 | 1,309 | 1,279.5 | 1,307 | +15.5 | +1.2% | 91,600 |
| 2015/06/16 | 1,310 | 1,323 | 1,289 | 1,291.5 | -18.5 | -1.4% | 96,000 |
| 2015/06/15 | 1,327.5 | 1,335 | 1,300.5 | 1,310 | -31.5 | -2.3% | 158,000 |
| 2015/06/12 | 1,315 | 1,342.5 | 1,301.5 | 1,341.5 | +45 | +3.5% | 149,800 |
| 2015/06/11 | 1,310 | 1,322 | 1,285 | 1,296.5 | -19.5 | -1.5% | 98,400 |
| 2015/06/10 | 1,291 | 1,326.5 | 1,285 | 1,316 | +36 | +2.8% | 180,200 |
| 2015/06/09 | 1,278 | 1,287.5 | 1,266.5 | 1,280 | +4 | +0.3% | 67,000 |
| 2015/06/08 | 1,275.5 | 1,288 | 1,275 | 1,276 | -11 | -0.9% | 93,800 |
| 2015/06/05 | 1,310 | 1,310 | 1,282.5 | 1,287 | -25.5 | -1.9% | 177,600 |
| 2015/06/04 | 1,313.5 | 1,314.5 | 1,304.5 | 1,312.5 | -1.5 | -0.1% | 88,400 |
| 2015/06/03 | 1,307 | 1,335 | 1,306.5 | 1,314 | +6 | +0.5% | 68,200 |
| 2015/06/02 | 1,327.5 | 1,327.5 | 1,306 | 1,308 | -19.5 | -1.5% | 130,800 |
| 2015/06/01 | 1,360 | 1,362 | 1,326.5 | 1,327.5 | -47.5 | -3.5% | 117,800 |
| 2015/05/29 | 1,370 | 1,375 | 1,341 | 1,375 | +10 | +0.7% | 364,400 |
| 2015/05/28 | 1,324.5 | 1,366 | 1,315 | 1,365 | +55.5 | +4.2% | 233,000 |
| 2015/05/27 | 1,317.5 | 1,324.5 | 1,302.5 | 1,309.5 | -19.5 | -1.5% | 95,600 |
| 2015/05/26 | 1,330 | 1,342.5 | 1,311 | 1,329 | -10 | -0.7% | 153,600 |
| 2015/05/25 | 1,340 | 1,359.5 | 1,326 | 1,339 | -4 | -0.3% | 103,200 |
| 2015/05/22 | 1,344.5 | 1,368.5 | 1,339.5 | 1,343 | -12 | -0.9% | 96,200 |
| 2015/05/21 | 1,379.5 | 1,388 | 1,353 | 1,355 | -20 | -1.5% | 139,800 |
| 2015/05/20 | 1,383 | 1,394 | 1,373 | 1,375 | +2 | +0.1% | 130,200 |
| 2015/05/19 | 1,347.5 | 1,380 | 1,321 | 1,373 | +25.5 | +1.9% | 285,600 |
| 2015/05/18 | 1,362.5 | 1,363.5 | 1,336 | 1,347.5 | -4.5 | -0.3% | 153,000 |
| 2015/05/15 | 1,320.5 | 1,352 | 1,320.5 | 1,352 | +15.5 | +1.2% | 140,200 |
| 2015/05/14 | 1,351 | 1,364 | 1,320 | 1,336.5 | -23 | -1.7% | 241,400 |
| 2015/05/13 | 1,350 | 1,365 | 1,334 | 1,359.5 | +25.5 | +1.9% | 472,000 |
| 2015/05/12 | 1,264.5 | 1,348.5 | 1,250.5 | 1,334 | +72 | +5.7% | 476,200 |
| 2015/05/11 | 1,268 | 1,272 | 1,243 | 1,262 | ±0 | ±0% | 377,800 |
| 2015/05/08 | 1,250 | 1,275 | 1,222.5 | 1,262 | +73 | +6.1% | 1,002,800 |
| 2015/05/07 | 1,106.5 | 1,237.5 | 1,105.5 | 1,189 | +66.5 | +5.9% | 491,600 |
| 2015/05/01 | 1,167 | 1,177 | 1,096.5 | 1,122.5 | -44 | -3.8% | 376,800 |
| 2015/04/30 | 1,176.5 | 1,180 | 1,157.5 | 1,166.5 | -13 | -1.1% | 104,400 |
| 2015/04/28 | 1,185 | 1,189.5 | 1,172 | 1,179.5 | -0.5 | ±0% | 90,600 |
| 2015/04/27 | 1,200 | 1,204 | 1,177.5 | 1,180 | -26 | -2.2% | 97,200 |
| 2015/04/24 | 1,215 | 1,215 | 1,204 | 1,206 | -16.5 | -1.3% | 95,400 |
| 2015/04/23 | 1,200 | 1,239 | 1,200 | 1,222.5 | +23 | +1.9% | 97,200 |
| 2015/04/22 | 1,199.5 | 1,205 | 1,190.5 | 1,199.5 | -0.5 | ±0% | 104,400 |
| 2015/04/21 | 1,202 | 1,204 | 1,195 | 1,200 | +7.5 | +0.6% | 84,400 |
| 2015/04/20 | 1,198.5 | 1,214 | 1,191.5 | 1,192.5 | -15.5 | -1.3% | 134,400 |
| 2015/04/17 | 1,225.5 | 1,226.5 | 1,208 | 1,208 | -34.5 | -2.8% | 111,200 |
| 2015/04/16 | 1,220 | 1,244.5 | 1,202.5 | 1,242.5 | +7 | +0.6% | 122,600 |
| 2015/04/15 | 1,258.5 | 1,259.5 | 1,230.5 | 1,235.5 | -10 | -0.8% | 62,200 |
| 2015/04/14 | 1,210 | 1,255 | 1,205 | 1,245.5 | +30.5 | +2.5% | 143,800 |
| 2015/04/13 | 1,225.5 | 1,233.5 | 1,201.5 | 1,215 | -22.5 | -1.8% | 136,800 |
2451～
2500
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
