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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 312.5 | 316 | 310 | 315 | +1 | +0.3% | 16,600 |
| 2010/07/30 | 316 | 316.5 | 313.5 | 314 | -3.5 | -1.1% | 10,800 |
| 2010/07/29 | 317.5 | 320 | 315.5 | 317.5 | +0.5 | +0.2% | 13,200 |
| 2010/07/28 | 320 | 321 | 317 | 317 | -0.5 | -0.2% | 11,400 |
| 2010/07/27 | 316 | 317.5 | 310 | 317.5 | +1.5 | +0.5% | 25,200 |
| 2010/07/26 | 320.5 | 320.5 | 316 | 316 | -5 | -1.6% | 23,200 |
| 2010/07/23 | 320 | 324 | 315.5 | 321 | -1 | -0.3% | 19,600 |
| 2010/07/22 | 321.5 | 323.5 | 319.5 | 322 | -2 | -0.6% | 13,000 |
| 2010/07/21 | 323.5 | 324.5 | 320.5 | 324 | +1.5 | +0.5% | 6,000 |
| 2010/07/20 | 317.5 | 324 | 317.5 | 322.5 | +3 | +0.9% | 6,400 |
| 2010/07/16 | 334.5 | 334.5 | 319.5 | 319.5 | -8 | -2.4% | 54,000 |
| 2010/07/15 | 326 | 328 | 322 | 327.5 | +5 | +1.6% | 21,000 |
| 2010/07/14 | 324.5 | 325 | 320 | 322.5 | -1 | -0.3% | 22,000 |
| 2010/07/13 | 323.5 | 325 | 322 | 323.5 | -0.5 | -0.2% | 5,400 |
| 2010/07/12 | 327 | 327 | 321.5 | 324 | ±0 | ±0% | 4,000 |
| 2010/07/09 | 320 | 324 | 318.5 | 324 | +4.5 | +1.4% | 17,000 |
| 2010/07/08 | 327 | 327 | 317.5 | 319.5 | -3.5 | -1.1% | 16,000 |
| 2010/07/07 | 325 | 325 | 323 | 323 | -6 | -1.8% | 5,800 |
| 2010/07/06 | 327 | 330 | 323 | 329 | +1.5 | +0.5% | 11,000 |
| 2010/07/05 | 328.5 | 328.5 | 325 | 327.5 | +2.5 | +0.8% | 7,200 |
| 2010/07/02 | 325 | 325 | 320 | 325 | +5 | +1.6% | 5,800 |
| 2010/07/01 | 317 | 324.5 | 315 | 320 | +3.5 | +1.1% | 34,400 |
| 2010/06/30 | 321.5 | 321.5 | 316.5 | 316.5 | -10 | -3.1% | 64,000 |
| 2010/06/29 | 350 | 350 | 324 | 326.5 | -23.5 | -6.7% | 93,200 |
| 2010/06/28 | 361.5 | 361.5 | 350 | 350 | -17.5 | -4.8% | 20,400 |
| 2010/06/25 | 369.5 | 369.5 | 355.5 | 367.5 | -2.5 | -0.7% | 5,000 |
| 2010/06/24 | 370.5 | 373 | 365.5 | 370 | -1 | -0.3% | 9,200 |
| 2010/06/23 | 370 | 373 | 369 | 371 | ±0 | ±0% | 8,800 |
| 2010/06/22 | 380 | 380 | 370 | 371 | -10 | -2.6% | 12,000 |
| 2010/06/21 | 379 | 381.5 | 368.5 | 381 | +2 | +0.5% | 13,000 |
| 2010/06/18 | 377.5 | 380 | 376 | 379 | -0.5 | -0.1% | 47,800 |
| 2010/06/17 | 381.5 | 381.5 | 375 | 379.5 | +12.5 | +3.4% | 32,200 |
| 2010/06/16 | 365 | 370.5 | 359 | 367 | +6 | +1.7% | 48,400 |
| 2010/06/15 | 374.5 | 374.5 | 357 | 361 | -1 | -0.3% | 27,000 |
| 2010/06/14 | 358 | 363 | 358 | 362 | +4 | +1.1% | 14,200 |
| 2010/06/11 | 356 | 359.5 | 350 | 358 | -3.5 | -1% | 39,400 |
| 2010/06/10 | 358 | 373 | 355 | 361.5 | -8 | -2.2% | 46,200 |
| 2010/06/09 | 375.5 | 380 | 361.5 | 369.5 | -13 | -3.4% | 38,800 |
| 2010/06/08 | 381 | 383 | 378 | 382.5 | -0.5 | -0.1% | 14,600 |
| 2010/06/07 | 380 | 383.5 | 380 | 383 | -4.5 | -1.2% | 12,600 |
| 2010/06/04 | 388.5 | 393 | 380.5 | 387.5 | -2 | -0.5% | 69,800 |
| 2010/06/03 | 390.5 | 394.5 | 387.5 | 389.5 | -2.5 | -0.6% | 31,000 |
| 2010/06/02 | 390.5 | 398 | 386 | 392 | -5.5 | -1.4% | 30,000 |
| 2010/06/01 | 398 | 398 | 395 | 397.5 | -1.5 | -0.4% | 27,800 |
| 2010/05/31 | 395 | 400 | 395 | 399 | -1.5 | -0.4% | 7,200 |
| 2010/05/28 | 404 | 404 | 396.5 | 400.5 | +11.5 | +3% | 18,200 |
| 2010/05/27 | 383 | 389 | 380 | 389 | +9 | +2.4% | 13,200 |
| 2010/05/26 | 380 | 395 | 378 | 380 | -4 | -1% | 34,600 |
| 2010/05/25 | 397 | 405 | 380 | 384 | -21 | -5.2% | 55,800 |
| 2010/05/24 | 396 | 407.5 | 396 | 405 | +11 | +2.8% | 12,200 |
3701～
3750
件表示中 / 7037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 | 375,500円 | +9.0% | +17.2% | 1.23% | 9.00倍 | 1.78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 | 503,000円 | +5.1% | +126.9% | 0.22% | 80.27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 | 397,500円 | +11.7% | -17.5% | 0.40% | 25.28倍 | 2.69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 | 913,300円 | +4.8% | +1.3% | 1.37% | 18.14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
