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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 20,370 | 20,940 | 20,370 | 20,630 | +245 | +1.2% | 406,000 |
| 2024/05/08 | 20,815 | 20,940 | 20,385 | 20,385 | -755 | -3.6% | 504,700 |
| 2024/05/07 | 20,915 | 21,155 | 20,805 | 21,140 | +235 | +1.1% | 664,200 |
| 2024/05/02 | 20,825 | 21,310 | 20,800 | 20,905 | +205 | +1% | 596,500 |
| 2024/05/01 | 21,245 | 21,350 | 20,660 | 20,700 | -545 | -2.6% | 768,900 |
| 2024/04/30 | 21,500 | 21,635 | 20,960 | 21,245 | -575 | -2.6% | 988,200 |
| 2024/04/26 | 21,645 | 21,860 | 21,480 | 21,820 | +225 | +1% | 392,200 |
| 2024/04/25 | 21,575 | 21,810 | 21,320 | 21,595 | -40 | -0.2% | 484,400 |
| 2024/04/24 | 21,510 | 21,750 | 21,485 | 21,635 | +340 | +1.6% | 424,100 |
| 2024/04/23 | 21,555 | 21,820 | 21,290 | 21,295 | -185 | -0.9% | 418,100 |
| 2024/04/22 | 21,210 | 21,550 | 21,125 | 21,480 | +220 | +1% | 471,200 |
| 2024/04/19 | 21,300 | 21,525 | 21,115 | 21,260 | -310 | -1.4% | 672,500 |
| 2024/04/18 | 21,890 | 22,080 | 21,550 | 21,570 | -335 | -1.5% | 614,300 |
| 2024/04/17 | 22,340 | 22,340 | 21,840 | 21,905 | -450 | -2% | 608,600 |
| 2024/04/16 | 22,840 | 22,840 | 22,215 | 22,355 | -805 | -3.5% | 670,800 |
| 2024/04/15 | 23,395 | 23,420 | 23,075 | 23,160 | -275 | -1.2% | 484,400 |
| 2024/04/12 | 23,510 | 23,645 | 23,250 | 23,435 | -180 | -0.8% | 557,500 |
| 2024/04/11 | 23,205 | 23,645 | 22,970 | 23,615 | -35 | -0.1% | 454,600 |
| 2024/04/10 | 23,810 | 23,890 | 23,295 | 23,650 | -160 | -0.7% | 478,900 |
| 2024/04/09 | 23,850 | 23,900 | 23,460 | 23,810 | -155 | -0.6% | 452,400 |
| 2024/04/08 | 23,570 | 24,010 | 23,480 | 23,965 | +400 | +1.7% | 520,800 |
| 2024/04/05 | 23,340 | 23,660 | 23,000 | 23,565 | +70 | +0.3% | 809,900 |
| 2024/04/04 | 23,305 | 23,790 | 23,095 | 23,495 | +295 | +1.3% | 967,800 |
| 2024/04/03 | 23,230 | 23,360 | 22,840 | 23,200 | -45 | -0.2% | 850,700 |
| 2024/04/02 | 23,500 | 23,595 | 23,100 | 23,245 | -425 | -1.8% | 739,900 |
| 2024/04/01 | 23,500 | 24,145 | 23,300 | 23,670 | +70 | +0.3% | 950,300 |
| 2024/03/29 | 22,890 | 23,660 | 22,890 | 23,600 | +780 | +3.4% | 6,245,400 |
| 2024/03/28 | 23,335 | 23,605 | 22,820 | 22,820 | -895 | -3.8% | 1,039,600 |
| 2024/03/27 | 23,940 | 23,960 | 23,630 | 23,715 | -135 | -0.6% | 633,700 |
| 2024/03/26 | 23,995 | 23,995 | 23,395 | 23,850 | -240 | -1% | 846,900 |
| 2024/03/25 | 23,850 | 24,420 | 23,805 | 24,090 | +310 | +1.3% | 950,700 |
| 2024/03/22 | 23,475 | 23,780 | 23,435 | 23,780 | +160 | +0.7% | 662,500 |
| 2024/03/21 | 23,300 | 23,770 | 23,180 | 23,620 | +455 | +2% | 609,000 |
| 2024/03/19 | 23,000 | 23,260 | 22,820 | 23,165 | -50 | -0.2% | 555,000 |
| 2024/03/18 | 22,770 | 23,400 | 22,705 | 23,215 | +425 | +1.9% | 598,800 |
| 2024/03/15 | 23,050 | 23,215 | 22,715 | 22,790 | -690 | -2.9% | 707,300 |
| 2024/03/14 | 23,270 | 23,520 | 22,915 | 23,480 | +90 | +0.4% | 538,000 |
| 2024/03/13 | 23,540 | 23,800 | 23,270 | 23,390 | -385 | -1.6% | 427,300 |
| 2024/03/12 | 23,850 | 24,095 | 23,520 | 23,775 | -75 | -0.3% | 520,000 |
| 2024/03/11 | 23,990 | 24,195 | 23,640 | 23,850 | +200 | +0.8% | 717,900 |
| 2024/03/08 | 23,405 | 23,695 | 23,085 | 23,650 | +55 | +0.2% | 717,700 |
| 2024/03/07 | 23,500 | 23,840 | 23,360 | 23,595 | -50 | -0.2% | 784,400 |
| 2024/03/06 | 22,685 | 23,710 | 22,540 | 23,645 | +965 | +4.3% | 982,200 |
| 2024/03/05 | 22,230 | 22,770 | 22,125 | 22,680 | +675 | +3.1% | 605,800 |
| 2024/03/04 | 22,350 | 22,510 | 21,985 | 22,005 | -300 | -1.3% | 418,800 |
| 2024/03/01 | 21,955 | 22,425 | 21,880 | 22,305 | +325 | +1.5% | 535,000 |
| 2024/02/29 | 21,665 | 22,140 | 21,590 | 21,980 | +225 | +1% | 529,500 |
| 2024/02/28 | 21,750 | 21,840 | 21,625 | 21,755 | +105 | +0.5% | 333,900 |
| 2024/02/27 | 21,570 | 21,845 | 21,485 | 21,650 | -295 | -1.3% | 479,400 |
| 2024/02/26 | 21,765 | 22,110 | 21,680 | 21,945 | +35 | +0.2% | 361,000 |
1～
50
件表示中 / 6705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 | 2,063,000円 | -1.7% | - | 0.73% | 23.31倍 | 2.72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 |
| ７＆Ｉ－ＨＤ | 201,400円 | -2.0% | -1.0% | 1.99% | 17.87倍 | 1.41倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| イオン | 327,900円 | +4.7% | +9.5% | 1.22% | 61.02倍 | 2.66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 | 366,500円 | +6.9% | +13.5% | 0.57% | 28.59倍 | 4.36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 |
| ローソン | 1,035,000円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。ＫＤＤＩがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
