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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,426 | 1,430 | 1,416 | 1,425 | +1 | +0.1% | 63,200 |
| 2023/11/22 | 1,414 | 1,430 | 1,411 | 1,424 | +20 | +1.4% | 100,900 |
| 2023/11/21 | 1,398 | 1,409 | 1,392 | 1,404 | +3 | +0.2% | 109,500 |
| 2023/11/20 | 1,395 | 1,408 | 1,388 | 1,401 | +1 | +0.1% | 140,200 |
| 2023/11/17 | 1,402 | 1,402 | 1,387 | 1,400 | +28 | +2% | 206,000 |
| 2023/11/16 | 1,371 | 1,387 | 1,371 | 1,372 | -10 | -0.7% | 120,000 |
| 2023/11/15 | 1,382 | 1,389 | 1,368 | 1,382 | +3 | +0.2% | 107,000 |
| 2023/11/14 | 1,412 | 1,412 | 1,379 | 1,379 | -25 | -1.8% | 114,500 |
| 2023/11/13 | 1,425 | 1,429 | 1,399 | 1,404 | -20 | -1.4% | 94,000 |
| 2023/11/10 | 1,404 | 1,425 | 1,403 | 1,424 | +6 | +0.4% | 113,600 |
| 2023/11/09 | 1,410 | 1,424 | 1,398 | 1,418 | +15 | +1.1% | 120,300 |
| 2023/11/08 | 1,405 | 1,417 | 1,395 | 1,403 | -4 | -0.3% | 224,600 |
| 2023/11/07 | 1,405 | 1,420 | 1,403 | 1,407 | -10 | -0.7% | 140,200 |
| 2023/11/06 | 1,422 | 1,425 | 1,405 | 1,417 | +7 | +0.5% | 236,200 |
| 2023/11/02 | 1,440 | 1,442 | 1,377 | 1,410 | -6 | -0.4% | 329,900 |
| 2023/11/01 | 1,370 | 1,464 | 1,363 | 1,416 | +76 | +5.7% | 861,300 |
| 2023/10/31 | 1,316 | 1,340 | 1,311 | 1,340 | +26 | +2% | 241,400 |
| 2023/10/30 | 1,342 | 1,342 | 1,313 | 1,314 | -32 | -2.4% | 860,300 |
| 2023/10/27 | 1,315 | 1,346 | 1,313 | 1,346 | +32 | +2.4% | 162,300 |
| 2023/10/26 | 1,308 | 1,315 | 1,302 | 1,314 | +7 | +0.5% | 123,700 |
| 2023/10/25 | 1,307 | 1,320 | 1,304 | 1,307 | +2 | +0.2% | 128,400 |
| 2023/10/24 | 1,301 | 1,306 | 1,283 | 1,305 | +3 | +0.2% | 180,900 |
| 2023/10/23 | 1,296 | 1,307 | 1,294 | 1,302 | -4 | -0.3% | 127,800 |
| 2023/10/20 | 1,309 | 1,319 | 1,301 | 1,306 | -13 | -1% | 95,500 |
| 2023/10/19 | 1,299 | 1,324 | 1,294 | 1,319 | +8 | +0.6% | 170,400 |
| 2023/10/18 | 1,301 | 1,313 | 1,290 | 1,311 | +10 | +0.8% | 158,000 |
| 2023/10/17 | 1,302 | 1,313 | 1,292 | 1,301 | -1 | -0.1% | 200,500 |
| 2023/10/16 | 1,327 | 1,330 | 1,296 | 1,302 | -30 | -2.3% | 168,900 |
| 2023/10/13 | 1,350 | 1,360 | 1,328 | 1,332 | -25 | -1.8% | 210,700 |
| 2023/10/12 | 1,332 | 1,359 | 1,331 | 1,357 | +16 | +1.2% | 225,000 |
| 2023/10/11 | 1,343 | 1,349 | 1,333 | 1,341 | -12 | -0.9% | 171,300 |
| 2023/10/10 | 1,322 | 1,355 | 1,320 | 1,353 | +14 | +1% | 353,700 |
| 2023/10/06 | 1,323 | 1,344 | 1,322 | 1,339 | +8 | +0.6% | 196,400 |
| 2023/10/05 | 1,293 | 1,331 | 1,292 | 1,331 | +37 | +2.9% | 311,100 |
| 2023/10/04 | 1,297 | 1,305 | 1,283 | 1,294 | -12 | -0.9% | 409,500 |
| 2023/10/03 | 1,310 | 1,316 | 1,298 | 1,306 | -6 | -0.5% | 230,800 |
| 2023/10/02 | 1,320 | 1,336 | 1,306 | 1,312 | +5 | +0.4% | 271,100 |
| 2023/09/29 | 1,315 | 1,337 | 1,301 | 1,307 | -7 | -0.5% | 284,200 |
| 2023/09/28 | 1,316 | 1,328 | 1,301 | 1,314 | -28 | -2.1% | 582,200 |
| 2023/09/27 | 1,326 | 1,346 | 1,315 | 1,342 | +6 | +0.4% | 1,140,500 |
| 2023/09/26 | 1,345 | 1,351 | 1,333 | 1,336 | ±0 | ±0% | 612,700 |
| 2023/09/25 | 1,313 | 1,338 | 1,308 | 1,336 | +26 | +2% | 629,700 |
| 2023/09/22 | 1,309 | 1,318 | 1,302 | 1,310 | +9 | +0.7% | 422,800 |
| 2023/09/21 | 1,311 | 1,315 | 1,298 | 1,301 | +4 | +0.3% | 416,900 |
| 2023/09/20 | 1,313 | 1,314 | 1,297 | 1,297 | -16 | -1.2% | 338,500 |
| 2023/09/19 | 1,311 | 1,317 | 1,299 | 1,313 | +1 | +0.1% | 449,400 |
| 2023/09/15 | 1,312 | 1,318 | 1,311 | 1,312 | -3 | -0.2% | 383,800 |
| 2023/09/14 | 1,315 | 1,319 | 1,310 | 1,315 | +2 | +0.2% | 207,100 |
| 2023/09/13 | 1,312 | 1,318 | 1,303 | 1,313 | +6 | +0.5% | 197,000 |
| 2023/09/12 | 1,295 | 1,315 | 1,295 | 1,307 | +8 | +0.6% | 154,400 |
351～
400
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
