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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,307 | 1,309 | 1,292 | 1,299 | -1 | -0.1% | 307,100 |
| 2023/09/08 | 1,314 | 1,316 | 1,294 | 1,300 | -10 | -0.8% | 299,100 |
| 2023/09/07 | 1,300 | 1,317 | 1,294 | 1,310 | +7 | +0.5% | 293,300 |
| 2023/09/06 | 1,295 | 1,306 | 1,294 | 1,303 | +2 | +0.2% | 232,600 |
| 2023/09/05 | 1,305 | 1,310 | 1,292 | 1,301 | ±0 | ±0% | 214,500 |
| 2023/09/04 | 1,290 | 1,302 | 1,286 | 1,301 | +13 | +1% | 253,700 |
| 2023/09/01 | 1,280 | 1,295 | 1,280 | 1,288 | +9 | +0.7% | 225,400 |
| 2023/08/31 | 1,275 | 1,286 | 1,275 | 1,279 | +2 | +0.2% | 190,800 |
| 2023/08/30 | 1,279 | 1,284 | 1,265 | 1,277 | ±0 | ±0% | 243,600 |
| 2023/08/29 | 1,275 | 1,279 | 1,263 | 1,277 | +10 | +0.8% | 221,500 |
| 2023/08/28 | 1,257 | 1,269 | 1,254 | 1,267 | +15 | +1.2% | 135,100 |
| 2023/08/25 | 1,253 | 1,258 | 1,244 | 1,252 | -5 | -0.4% | 155,000 |
| 2023/08/24 | 1,249 | 1,262 | 1,246 | 1,257 | +9 | +0.7% | 166,000 |
| 2023/08/23 | 1,246 | 1,251 | 1,239 | 1,248 | +4 | +0.3% | 160,300 |
| 2023/08/22 | 1,242 | 1,245 | 1,233 | 1,244 | -1 | -0.1% | 219,200 |
| 2023/08/21 | 1,258 | 1,260 | 1,245 | 1,245 | -2 | -0.2% | 144,400 |
| 2023/08/18 | 1,255 | 1,256 | 1,242 | 1,247 | -19 | -1.5% | 248,100 |
| 2023/08/17 | 1,260 | 1,267 | 1,253 | 1,266 | +8 | +0.6% | 149,800 |
| 2023/08/16 | 1,264 | 1,267 | 1,255 | 1,258 | -8 | -0.6% | 82,700 |
| 2023/08/15 | 1,257 | 1,269 | 1,253 | 1,266 | +9 | +0.7% | 166,200 |
| 2023/08/14 | 1,264 | 1,267 | 1,249 | 1,257 | -4 | -0.3% | 302,800 |
| 2023/08/10 | 1,260 | 1,261 | 1,247 | 1,261 | +7 | +0.6% | 115,500 |
| 2023/08/09 | 1,257 | 1,260 | 1,247 | 1,254 | -7 | -0.6% | 127,200 |
| 2023/08/08 | 1,268 | 1,268 | 1,248 | 1,261 | +4 | +0.3% | 185,900 |
| 2023/08/07 | 1,232 | 1,258 | 1,232 | 1,257 | +24 | +1.9% | 291,500 |
| 2023/08/04 | 1,242 | 1,244 | 1,233 | 1,233 | -9 | -0.7% | 312,100 |
| 2023/08/03 | 1,254 | 1,255 | 1,236 | 1,242 | -21 | -1.7% | 393,500 |
| 2023/08/02 | 1,278 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 606,800 |
| 2023/08/01 | 1,341 | 1,347 | 1,277 | 1,281 | -106 | -7.6% | 983,200 |
| 2023/07/31 | 1,396 | 1,407 | 1,380 | 1,387 | +9 | +0.7% | 178,200 |
| 2023/07/28 | 1,370 | 1,382 | 1,364 | 1,378 | -3 | -0.2% | 139,900 |
| 2023/07/27 | 1,384 | 1,384 | 1,370 | 1,381 | -3 | -0.2% | 93,100 |
| 2023/07/26 | 1,391 | 1,392 | 1,375 | 1,384 | -7 | -0.5% | 85,300 |
| 2023/07/25 | 1,387 | 1,393 | 1,384 | 1,391 | +6 | +0.4% | 119,100 |
| 2023/07/24 | 1,380 | 1,386 | 1,375 | 1,385 | +12 | +0.9% | 144,500 |
| 2023/07/21 | 1,368 | 1,377 | 1,358 | 1,373 | +3 | +0.2% | 143,300 |
| 2023/07/20 | 1,390 | 1,396 | 1,367 | 1,370 | -14 | -1% | 110,500 |
| 2023/07/19 | 1,384 | 1,391 | 1,375 | 1,384 | +2 | +0.1% | 116,900 |
| 2023/07/18 | 1,382 | 1,388 | 1,377 | 1,382 | +3 | +0.2% | 70,300 |
| 2023/07/14 | 1,388 | 1,392 | 1,361 | 1,379 | +2 | +0.1% | 145,800 |
| 2023/07/13 | 1,384 | 1,391 | 1,376 | 1,377 | +1 | +0.1% | 99,200 |
| 2023/07/12 | 1,371 | 1,379 | 1,363 | 1,376 | +8 | +0.6% | 131,700 |
| 2023/07/11 | 1,380 | 1,385 | 1,363 | 1,368 | -4 | -0.3% | 148,300 |
| 2023/07/10 | 1,358 | 1,378 | 1,350 | 1,372 | +22 | +1.6% | 204,900 |
| 2023/07/07 | 1,349 | 1,358 | 1,339 | 1,350 | -1 | -0.1% | 219,000 |
| 2023/07/06 | 1,359 | 1,360 | 1,350 | 1,351 | -14 | -1% | 142,700 |
| 2023/07/05 | 1,374 | 1,379 | 1,362 | 1,365 | -18 | -1.3% | 160,100 |
| 2023/07/04 | 1,379 | 1,384 | 1,371 | 1,383 | +5 | +0.4% | 155,600 |
| 2023/07/03 | 1,368 | 1,387 | 1,368 | 1,378 | +12 | +0.9% | 148,100 |
| 2023/06/30 | 1,385 | 1,388 | 1,364 | 1,366 | -23 | -1.7% | 208,600 |
401～
450
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 | 287,000円 | +6.4% | +30.6% | 1.39% | 10.54倍 | 1.48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 | 262,800円 | - | - | 3.92% | - | 4.25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 | 230,200円 | +12.6% | +20.3% | 0.70% | 20.46倍 | 2.35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 | 475,000円 | +15.2% | +0.7% | 0.53% | 22.62倍 | 2.07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 | 137,200円 | +2.3% | +4.6% | 3.21% | 18.43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
