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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 395 | 399.5 | 390 | 394 | -23 | -5.5% | 64,600 |
| 2010/05/20 | 405 | 421.5 | 405 | 417 | -3 | -0.7% | 11,200 |
| 2010/05/19 | 410.5 | 420 | 400 | 420 | +1.5 | +0.4% | 68,000 |
| 2010/05/18 | 420 | 421 | 412 | 418.5 | -9 | -2.1% | 43,000 |
| 2010/05/17 | 435 | 435 | 422.5 | 427.5 | +5 | +1.2% | 44,200 |
| 2010/05/14 | 422 | 424.5 | 415 | 422.5 | -4.5 | -1.1% | 49,400 |
| 2010/05/13 | 430 | 439 | 421 | 427 | -7.5 | -1.7% | 72,600 |
| 2010/05/12 | 428 | 439 | 420 | 434.5 | -1.5 | -0.3% | 47,800 |
| 2010/05/11 | 447.5 | 451.5 | 435 | 436 | -32 | -6.8% | 100,600 |
| 2010/05/10 | 441 | 468 | 440.5 | 468 | +22.5 | +5.1% | 36,600 |
| 2010/05/07 | 428.5 | 445.5 | 428.5 | 445.5 | -13 | -2.8% | 38,000 |
| 2010/05/06 | 457.5 | 464 | 455 | 458.5 | -11.5 | -2.4% | 23,200 |
| 2010/04/30 | 463 | 471 | 460.5 | 470 | +10 | +2.2% | 54,600 |
| 2010/04/28 | 451 | 462 | 445.5 | 460 | -3 | -0.6% | 47,200 |
| 2010/04/27 | 450 | 465 | 447.5 | 463 | +14.5 | +3.2% | 93,600 |
| 2010/04/26 | 438 | 448.5 | 438 | 448.5 | +16 | +3.7% | 86,600 |
| 2010/04/23 | 426 | 434.5 | 426 | 432.5 | +3 | +0.7% | 37,000 |
| 2010/04/22 | 425.5 | 430 | 423 | 429.5 | ±0 | ±0% | 34,200 |
| 2010/04/21 | 430 | 430 | 416 | 429.5 | +14.5 | +3.5% | 38,400 |
| 2010/04/20 | 430 | 433 | 415 | 415 | -10 | -2.4% | 71,000 |
| 2010/04/19 | 413 | 425 | 412.5 | 425 | +9.5 | +2.3% | 39,200 |
| 2010/04/16 | 429.5 | 429.5 | 412.5 | 415.5 | -9.5 | -2.2% | 65,800 |
| 2010/04/15 | 425 | 425 | 419 | 425 | +7 | +1.7% | 49,600 |
| 2010/04/14 | 415.5 | 418 | 415.5 | 418 | +4 | +1% | 50,600 |
| 2010/04/13 | 416.5 | 416.5 | 410 | 414 | +0.5 | +0.1% | 33,000 |
| 2010/04/12 | 407 | 416.5 | 407 | 413.5 | +8.5 | +2.1% | 39,600 |
| 2010/04/09 | 405 | 410 | 405 | 405 | +2.5 | +0.6% | 48,600 |
| 2010/04/08 | 403 | 405 | 402.5 | 402.5 | -1.5 | -0.4% | 10,600 |
| 2010/04/07 | 406 | 406 | 403.5 | 404 | -3 | -0.7% | 16,000 |
| 2010/04/06 | 409.5 | 410.5 | 404.5 | 407 | -2 | -0.5% | 25,400 |
| 2010/04/05 | 402.5 | 409 | 401 | 409 | +10 | +2.5% | 21,400 |
| 2010/04/02 | 400 | 400.5 | 399 | 399 | -2 | -0.5% | 13,600 |
| 2010/04/01 | 400.5 | 404.5 | 400.5 | 401 | -4 | -1% | 17,200 |
| 2010/03/31 | 400 | 405.5 | 398 | 405 | +4.5 | +1.1% | 24,000 |
| 2010/03/30 | 398 | 401 | 397.5 | 400.5 | +3.5 | +0.9% | 14,800 |
| 2010/03/29 | 395.5 | 399.5 | 394 | 397 | -4.5 | -1.1% | 45,200 |
| 2010/03/26 | 405 | 405 | 400.5 | 401.5 | -3.5 | -0.9% | 153,800 |
| 2010/03/25 | 400.5 | 405 | 400.5 | 405 | +3 | +0.7% | 26,000 |
| 2010/03/24 | 402 | 402 | 400 | 402 | +0.5 | +0.1% | 19,400 |
| 2010/03/23 | 406 | 406 | 401 | 401.5 | +0.5 | +0.1% | 25,000 |
| 2010/03/19 | 404.5 | 405 | 400 | 401 | -4 | -1% | 19,800 |
| 2010/03/18 | 403 | 406.5 | 402 | 405 | -0.5 | -0.1% | 16,200 |
| 2010/03/17 | 407.5 | 407.5 | 400 | 405.5 | +5.5 | +1.4% | 23,600 |
| 2010/03/16 | 405.5 | 405.5 | 397.5 | 400 | -8.5 | -2.1% | 25,000 |
| 2010/03/15 | 415 | 415 | 403.5 | 408.5 | ±0 | ±0% | 14,800 |
| 2010/03/12 | 397.5 | 408.5 | 395.5 | 408.5 | +13.5 | +3.4% | 25,600 |
| 2010/03/11 | 387.5 | 397.5 | 387.5 | 395 | +7.5 | +1.9% | 33,600 |
| 2010/03/10 | 389 | 389 | 386 | 387.5 | -2.5 | -0.6% | 3,600 |
| 2010/03/09 | 386 | 391 | 384.5 | 390 | +5 | +1.3% | 27,200 |
| 2010/03/08 | 391 | 394 | 383 | 385 | -3.5 | -0.9% | 19,600 |
3751～
3800
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
