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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,601 | 1,634 | 1,587 | 1,619 | +11 | +0.7% | 298,700 |
| 2024/02/07 | 1,601 | 1,610 | 1,587 | 1,608 | +13 | +0.8% | 276,000 |
| 2024/02/06 | 1,596 | 1,617 | 1,594 | 1,595 | -23 | -1.4% | 289,600 |
| 2024/02/05 | 1,588 | 1,627 | 1,570 | 1,618 | -10 | -0.6% | 480,100 |
| 2024/02/02 | 1,685 | 1,685 | 1,613 | 1,628 | -64 | -3.8% | 561,600 |
| 2024/02/01 | 1,800 | 1,808 | 1,692 | 1,692 | -171 | -9.2% | 498,600 |
| 2024/01/31 | 1,850 | 1,863 | 1,839 | 1,863 | -8 | -0.4% | 162,900 |
| 2024/01/30 | 1,891 | 1,891 | 1,860 | 1,871 | -26 | -1.4% | 141,400 |
| 2024/01/29 | 1,885 | 1,902 | 1,876 | 1,897 | +41 | +2.2% | 188,800 |
| 2024/01/26 | 1,889 | 1,899 | 1,855 | 1,856 | -46 | -2.4% | 173,600 |
| 2024/01/25 | 1,883 | 1,905 | 1,879 | 1,902 | +23 | +1.2% | 319,300 |
| 2024/01/24 | 1,907 | 1,908 | 1,872 | 1,879 | -37 | -1.9% | 185,200 |
| 2024/01/23 | 1,909 | 1,922 | 1,901 | 1,916 | +8 | +0.4% | 276,700 |
| 2024/01/22 | 1,924 | 1,925 | 1,901 | 1,908 | -11 | -0.6% | 124,100 |
| 2024/01/19 | 1,935 | 1,935 | 1,903 | 1,919 | +6 | +0.3% | 168,900 |
| 2024/01/18 | 1,897 | 1,915 | 1,888 | 1,913 | +16 | +0.8% | 169,100 |
| 2024/01/17 | 1,888 | 1,926 | 1,870 | 1,897 | +49 | +2.7% | 358,200 |
| 2024/01/16 | 1,874 | 1,885 | 1,835 | 1,848 | -13 | -0.7% | 240,500 |
| 2024/01/15 | 1,786 | 1,861 | 1,777 | 1,861 | +58 | +3.2% | 194,700 |
| 2024/01/12 | 1,802 | 1,824 | 1,785 | 1,803 | +2 | +0.1% | 246,600 |
| 2024/01/11 | 1,835 | 1,837 | 1,801 | 1,801 | -27 | -1.5% | 301,100 |
| 2024/01/10 | 1,785 | 1,861 | 1,781 | 1,828 | +53 | +3% | 371,200 |
| 2024/01/09 | 1,755 | 1,794 | 1,748 | 1,775 | +17 | +1% | 234,300 |
| 2024/01/05 | 1,795 | 1,795 | 1,750 | 1,758 | -37 | -2.1% | 244,000 |
| 2024/01/04 | 1,756 | 1,800 | 1,738 | 1,795 | +42 | +2.4% | 246,300 |
| 2023/12/29 | 1,752 | 1,756 | 1,737 | 1,753 | +6 | +0.3% | 253,300 |
| 2023/12/28 | 1,752 | 1,762 | 1,726 | 1,747 | -29 | -1.6% | 244,600 |
| 2023/12/27 | 1,754 | 1,776 | 1,734 | 1,776 | +28 | +1.6% | 288,200 |
| 2023/12/26 | 1,754 | 1,760 | 1,741 | 1,748 | -2 | -0.1% | 181,500 |
| 2023/12/25 | 1,768 | 1,783 | 1,731 | 1,750 | -8 | -0.5% | 174,100 |
| 2023/12/22 | 1,700 | 1,758 | 1,695 | 1,758 | +57 | +3.4% | 298,400 |
| 2023/12/21 | 1,713 | 1,728 | 1,692 | 1,701 | -10 | -0.6% | 252,100 |
| 2023/12/20 | 1,700 | 1,737 | 1,700 | 1,711 | +19 | +1.1% | 300,800 |
| 2023/12/19 | 1,680 | 1,704 | 1,660 | 1,692 | +28 | +1.7% | 288,900 |
| 2023/12/18 | 1,604 | 1,667 | 1,592 | 1,664 | +50 | +3.1% | 361,900 |
| 2023/12/15 | 1,563 | 1,620 | 1,561 | 1,614 | +64 | +4.1% | 652,000 |
| 2023/12/14 | 1,525 | 1,553 | 1,525 | 1,550 | +31 | +2% | 245,500 |
| 2023/12/13 | 1,491 | 1,526 | 1,491 | 1,519 | +29 | +1.9% | 234,000 |
| 2023/12/12 | 1,486 | 1,492 | 1,478 | 1,490 | +11 | +0.7% | 139,100 |
| 2023/12/11 | 1,444 | 1,479 | 1,440 | 1,479 | +39 | +2.7% | 212,900 |
| 2023/12/08 | 1,433 | 1,449 | 1,431 | 1,440 | +23 | +1.6% | 239,700 |
| 2023/12/07 | 1,407 | 1,422 | 1,406 | 1,417 | -8 | -0.6% | 126,100 |
| 2023/12/06 | 1,383 | 1,428 | 1,383 | 1,425 | +43 | +3.1% | 157,000 |
| 2023/12/05 | 1,400 | 1,407 | 1,382 | 1,382 | -28 | -2% | 98,200 |
| 2023/12/04 | 1,387 | 1,417 | 1,386 | 1,410 | +12 | +0.9% | 110,900 |
| 2023/12/01 | 1,395 | 1,408 | 1,388 | 1,398 | +2 | +0.1% | 133,700 |
| 2023/11/30 | 1,411 | 1,411 | 1,389 | 1,396 | -18 | -1.3% | 147,200 |
| 2023/11/29 | 1,422 | 1,426 | 1,412 | 1,414 | -17 | -1.2% | 74,800 |
| 2023/11/28 | 1,415 | 1,433 | 1,415 | 1,431 | +12 | +0.8% | 110,000 |
| 2023/11/27 | 1,425 | 1,430 | 1,415 | 1,419 | -6 | -0.4% | 107,800 |
301～
350
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
