ニトリホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 19,210 | 19,360 | 19,100 | 19,350 | +160 | +0.8% | 655,800 |
| 2024/12/02 | 19,325 | 19,370 | 18,960 | 19,190 | -35 | -0.2% | 828,000 |
| 2024/11/29 | 18,805 | 19,350 | 18,650 | 19,225 | +425 | +2.3% | 1,379,400 |
| 2024/11/28 | 19,360 | 19,600 | 18,735 | 18,800 | -310 | -1.6% | 1,502,100 |
| 2024/11/27 | 18,700 | 19,110 | 18,560 | 19,110 | +560 | +3% | 1,095,100 |
| 2024/11/26 | 18,320 | 18,665 | 18,125 | 18,550 | +230 | +1.3% | 858,300 |
| 2024/11/25 | 18,200 | 18,540 | 18,080 | 18,320 | +295 | +1.6% | 1,023,700 |
| 2024/11/22 | 17,395 | 18,140 | 17,390 | 18,025 | +710 | +4.1% | 856,200 |
| 2024/11/21 | 17,390 | 17,475 | 17,170 | 17,315 | -85 | -0.5% | 367,900 |
| 2024/11/20 | 17,660 | 17,740 | 17,370 | 17,400 | -310 | -1.8% | 409,700 |
| 2024/11/19 | 17,655 | 17,885 | 17,585 | 17,710 | +35 | +0.2% | 385,900 |
| 2024/11/18 | 17,960 | 18,455 | 17,630 | 17,675 | -145 | -0.8% | 883,000 |
| 2024/11/15 | 17,735 | 17,870 | 17,625 | 17,820 | +305 | +1.7% | 725,600 |
| 2024/11/14 | 17,405 | 17,570 | 17,340 | 17,515 | +110 | +0.6% | 462,000 |
| 2024/11/13 | 17,350 | 17,570 | 17,340 | 17,405 | -150 | -0.9% | 413,800 |
| 2024/11/12 | 17,655 | 17,770 | 17,445 | 17,555 | +45 | +0.3% | 478,100 |
| 2024/11/11 | 17,415 | 17,565 | 17,300 | 17,510 | -75 | -0.4% | 443,300 |
| 2024/11/08 | 17,765 | 17,810 | 17,385 | 17,585 | +135 | +0.8% | 1,039,600 |
| 2024/11/07 | 17,910 | 18,055 | 17,415 | 17,450 | -1,235 | -6.6% | 1,885,200 |
| 2024/11/06 | 19,245 | 19,270 | 18,560 | 18,685 | -310 | -1.6% | 740,900 |
| 2024/11/05 | 19,100 | 19,120 | 18,675 | 18,995 | ±0 | ±0% | 509,700 |
| 2024/11/01 | 19,320 | 19,445 | 18,970 | 18,995 | -255 | -1.3% | 498,000 |
| 2024/10/31 | 19,210 | 19,490 | 19,125 | 19,250 | +40 | +0.2% | 425,500 |
| 2024/10/30 | 19,535 | 19,585 | 19,195 | 19,210 | -280 | -1.4% | 701,800 |
| 2024/10/29 | 19,500 | 19,540 | 19,305 | 19,490 | -20 | -0.1% | 337,800 |
| 2024/10/28 | 19,545 | 19,870 | 19,475 | 19,510 | -235 | -1.2% | 470,600 |
| 2024/10/25 | 19,575 | 19,765 | 19,440 | 19,745 | +150 | +0.8% | 490,100 |
| 2024/10/24 | 19,590 | 19,725 | 19,470 | 19,595 | -285 | -1.4% | 782,800 |
| 2024/10/23 | 20,340 | 20,435 | 19,860 | 19,880 | -575 | -2.8% | 522,800 |
| 2024/10/22 | 20,750 | 20,820 | 20,360 | 20,455 | -400 | -1.9% | 479,700 |
| 2024/10/21 | 21,010 | 21,015 | 20,760 | 20,855 | -160 | -0.8% | 270,800 |
| 2024/10/18 | 20,920 | 21,270 | 20,905 | 21,015 | +125 | +0.6% | 270,000 |
| 2024/10/17 | 21,005 | 21,105 | 20,830 | 20,890 | -140 | -0.7% | 316,900 |
| 2024/10/16 | 21,170 | 21,305 | 21,010 | 21,030 | -390 | -1.8% | 367,300 |
| 2024/10/15 | 21,215 | 21,545 | 21,125 | 21,420 | +375 | +1.8% | 450,000 |
| 2024/10/11 | 21,685 | 21,690 | 21,045 | 21,045 | -325 | -1.5% | 454,200 |
| 2024/10/10 | 21,590 | 21,630 | 21,335 | 21,370 | -235 | -1.1% | 527,900 |
| 2024/10/09 | 21,070 | 21,675 | 21,015 | 21,605 | +715 | +3.4% | 775,700 |
| 2024/10/08 | 20,290 | 20,890 | 20,215 | 20,890 | +495 | +2.4% | 780,400 |
| 2024/10/07 | 20,385 | 20,685 | 20,330 | 20,395 | -490 | -2.3% | 835,000 |
| 2024/10/04 | 20,575 | 21,260 | 20,555 | 20,885 | +170 | +0.8% | 670,600 |
| 2024/10/03 | 20,930 | 21,100 | 20,480 | 20,715 | -335 | -1.6% | 942,000 |
| 2024/10/02 | 21,450 | 21,730 | 21,025 | 21,050 | -435 | -2% | 590,800 |
| 2024/10/01 | 21,440 | 21,615 | 21,220 | 21,485 | -310 | -1.4% | 757,000 |
| 2024/09/30 | 22,260 | 22,560 | 21,655 | 21,795 | +215 | +1% | 1,189,700 |
| 2024/09/27 | 21,205 | 21,690 | 21,155 | 21,580 | +85 | +0.4% | 1,073,900 |
| 2024/09/26 | 21,500 | 21,675 | 21,400 | 21,495 | -130 | -0.6% | 790,900 |
| 2024/09/25 | 21,455 | 21,700 | 21,370 | 21,625 | +60 | +0.3% | 556,400 |
| 2024/09/24 | 22,175 | 22,235 | 21,565 | 21,565 | -685 | -3.1% | 892,000 |
| 2024/09/20 | 21,960 | 22,345 | 21,815 | 22,250 | +170 | +0.8% | 843,400 |
1～
50
件表示中 / 6847件
類似銘柄と比較する
現在ご覧いただいている「ニトリＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ニトリＨＤ | 1,935,000円 | +7.2% | +1.2% | 0.79% | 23.77倍 | 2.33倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
| イオン | 369,000円 | +4.7% | +9.5% | 1.08% | 68.70倍 | 3.04倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 381,000円 | +6.0% | -8.9% | 0.89% | 26.30倍 | 4.24倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ＡＳＥＡＮ出店加速 |
| ゼンショーＨＤ | 933,600円 | +11.8% | +20.8% | 0.75% | 40.35倍 | 7.78倍 |
|
外食最大手。牛丼首位「すき家」が柱。「はま寿司」やファミレス「ココス」を展開。Ｍ＆Ａに積極的 |
| ＺＯＺＯ | 473,500円 | +8.8% | +7.4% | 2.26% | 31.11倍 | 15.70倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
