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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 498 | 499.5 | 496.5 | 497.5 | -0.5 | -0.1% | 35,400 |
| 2005/09/20 | 490 | 499.5 | 489.5 | 498 | +11 | +2.3% | 41,400 |
| 2005/09/16 | 482 | 487 | 482 | 487 | +5 | +1% | 27,800 |
| 2005/09/15 | 477.5 | 484 | 476 | 482 | -2 | -0.4% | 18,600 |
| 2005/09/14 | 485 | 490 | 482.5 | 484 | -4 | -0.8% | 17,000 |
| 2005/09/13 | 481 | 494 | 477.5 | 488 | +12.5 | +2.6% | 56,200 |
| 2005/09/12 | 472.5 | 479.5 | 472 | 475.5 | +6.5 | +1.4% | 42,200 |
| 2005/09/09 | 465.5 | 472.5 | 465.5 | 469 | +3.5 | +0.8% | 28,400 |
| 2005/09/08 | 464 | 467.5 | 462 | 465.5 | +2 | +0.4% | 25,400 |
| 2005/09/07 | 462.5 | 463.5 | 460 | 463.5 | +3.5 | +0.8% | 28,400 |
| 2005/09/06 | 462 | 463 | 459.5 | 460 | -2.5 | -0.5% | 28,800 |
| 2005/09/05 | 460 | 462.5 | 457.5 | 462.5 | +5.5 | +1.2% | 43,200 |
| 2005/09/02 | 455.5 | 457.5 | 454 | 457 | +1 | +0.2% | 19,400 |
| 2005/09/01 | 453 | 456 | 453 | 456 | ±0 | ±0% | 12,800 |
| 2005/08/31 | 455 | 456 | 451 | 456 | +1.5 | +0.3% | 17,200 |
| 2005/08/30 | 455 | 455 | 452.5 | 454.5 | -0.5 | -0.1% | 8,200 |
| 2005/08/29 | 457 | 459.5 | 454 | 455 | +4 | +0.9% | 26,000 |
| 2005/08/26 | 450 | 451 | 448.5 | 451 | +1 | +0.2% | 14,400 |
| 2005/08/25 | 450 | 451.5 | 447.5 | 450 | -2 | -0.4% | 16,400 |
| 2005/08/24 | 451 | 452 | 425 | 452 | +2 | +0.4% | 46,400 |
| 2005/08/23 | 450 | 450.5 | 447.5 | 450 | +2.5 | +0.6% | 26,000 |
| 2005/08/22 | 450 | 450.5 | 447.5 | 447.5 | -1.5 | -0.3% | 66,200 |
| 2005/08/19 | 445.5 | 449 | 445 | 449 | +3 | +0.7% | 33,400 |
| 2005/08/18 | 446.5 | 447.5 | 444 | 446 | -0.5 | -0.1% | 16,000 |
| 2005/08/17 | 448 | 449.5 | 446 | 446.5 | -2.5 | -0.6% | 19,600 |
| 2005/08/16 | 449 | 450.5 | 447.5 | 449 | +4 | +0.9% | 19,400 |
| 2005/08/15 | 441.5 | 450 | 441.5 | 445 | +2.5 | +0.6% | 48,800 |
| 2005/08/12 | 444.5 | 444.5 | 441.5 | 442.5 | -0.5 | -0.1% | 27,400 |
| 2005/08/11 | 436.5 | 443.5 | 436 | 443 | +7 | +1.6% | 34,200 |
| 2005/08/10 | 430.5 | 438 | 430.5 | 436 | +3 | +0.7% | 25,600 |
| 2005/08/09 | 431.5 | 434.5 | 430.5 | 433 | +2 | +0.5% | 32,800 |
| 2005/08/08 | 425 | 435 | 420.5 | 431 | -3.5 | -0.8% | 36,400 |
| 2005/08/05 | 435 | 437 | 424 | 434.5 | -1 | -0.2% | 53,600 |
| 2005/08/04 | 435 | 435.5 | 426.5 | 435.5 | +1 | +0.2% | 38,800 |
| 2005/08/03 | 440 | 440 | 434.5 | 434.5 | ±0 | ±0% | 38,000 |
| 2005/08/02 | 427 | 434.5 | 426 | 434.5 | +7.5 | +1.8% | 43,200 |
| 2005/08/01 | 424.5 | 427 | 415 | 427 | -4 | -0.9% | 119,600 |
| 2005/07/29 | 435 | 436.5 | 425 | 431 | -11.5 | -2.6% | 62,400 |
| 2005/07/28 | 446.5 | 449 | 437.5 | 442.5 | -24 | -5.1% | 161,600 |
| 2005/07/27 | 470.5 | 474.5 | 465.5 | 466.5 | -4 | -0.9% | 76,400 |
| 2005/07/26 | 470 | 474.5 | 468.5 | 470.5 | +5 | +1.1% | 66,400 |
| 2005/07/25 | 455 | 472.5 | 455 | 465.5 | +14 | +3.1% | 84,000 |
| 2005/07/22 | 448 | 452.5 | 446.5 | 451.5 | +6.5 | +1.5% | 62,400 |
| 2005/07/21 | 440 | 445 | 440 | 445 | +5.5 | +1.3% | 26,400 |
| 2005/07/20 | 435.5 | 439.5 | 435 | 439.5 | +1.5 | +0.3% | 19,800 |
| 2005/07/19 | 439.5 | 440 | 434 | 438 | +0.5 | +0.1% | 31,400 |
| 2005/07/15 | 439 | 440 | 436 | 437.5 | ±0 | ±0% | 33,600 |
| 2005/07/14 | 438.5 | 438.5 | 430 | 437.5 | +0.5 | +0.1% | 28,600 |
| 2005/07/13 | 436.5 | 438 | 434.5 | 437 | ±0 | ±0% | 29,200 |
| 2005/07/12 | 439.5 | 439.5 | 435 | 437 | -0.5 | -0.1% | 14,000 |
4801～
4850
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 | 257,900円 | +6.4% | +30.6% | 1.55% | 9.47倍 | 1.33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 | 262,500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 | 231,200円 | +12.6% | +20.3% | 0.69% | 20.55倍 | 2.36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 | 478,500円 | +15.2% | +0.7% | 0.52% | 22.79倍 | 2.09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 | 137,100円 | +2.3% | +4.6% | 3.21% | 18.42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
