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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 13,475 | 13,645 | 13,465 | 13,545 | +15 | +0.1% | 559,300 |
| 2025/07/04 | 13,620 | 13,665 | 13,465 | 13,530 | -70 | -0.5% | 608,300 |
| 2025/07/03 | 13,700 | 13,750 | 13,490 | 13,600 | -300 | -2.2% | 1,069,100 |
| 2025/07/02 | 13,610 | 13,980 | 13,605 | 13,900 | +230 | +1.7% | 884,600 |
| 2025/07/01 | 14,055 | 14,100 | 13,630 | 13,670 | -250 | -1.8% | 799,700 |
| 2025/06/30 | 13,900 | 14,035 | 13,765 | 13,920 | +180 | +1.3% | 1,018,600 |
| 2025/06/27 | 13,700 | 13,840 | 13,565 | 13,740 | +180 | +1.3% | 690,700 |
| 2025/06/26 | 13,400 | 13,730 | 13,380 | 13,560 | +80 | +0.6% | 863,500 |
| 2025/06/25 | 13,520 | 13,560 | 13,285 | 13,480 | -105 | -0.8% | 879,100 |
| 2025/06/24 | 13,500 | 13,650 | 13,470 | 13,585 | +120 | +0.9% | 677,700 |
| 2025/06/23 | 13,500 | 13,590 | 13,385 | 13,465 | -175 | -1.3% | 645,000 |
| 2025/06/20 | 14,035 | 14,035 | 13,540 | 13,640 | -340 | -2.4% | 1,302,900 |
| 2025/06/19 | 14,015 | 14,045 | 13,840 | 13,980 | -40 | -0.3% | 494,600 |
| 2025/06/18 | 13,900 | 14,040 | 13,775 | 14,020 | +65 | +0.5% | 840,000 |
| 2025/06/17 | 14,175 | 14,210 | 13,950 | 13,955 | -350 | -2.4% | 942,800 |
| 2025/06/16 | 14,285 | 14,360 | 14,105 | 14,305 | -100 | -0.7% | 1,153,100 |
| 2025/06/13 | 14,630 | 14,705 | 14,400 | 14,405 | -265 | -1.8% | 1,131,900 |
| 2025/06/12 | 14,440 | 14,735 | 14,410 | 14,670 | +325 | +2.3% | 924,700 |
| 2025/06/11 | 14,375 | 14,470 | 14,180 | 14,345 | +25 | +0.2% | 662,500 |
| 2025/06/10 | 14,320 | 14,390 | 14,205 | 14,320 | -15 | -0.1% | 796,800 |
| 2025/06/09 | 14,250 | 14,345 | 14,130 | 14,335 | ±0 | ±0% | 605,700 |
| 2025/06/06 | 14,600 | 14,680 | 14,300 | 14,335 | -250 | -1.7% | 599,100 |
| 2025/06/05 | 14,200 | 14,600 | 14,160 | 14,585 | +350 | +2.5% | 857,500 |
| 2025/06/04 | 14,160 | 14,370 | 14,130 | 14,235 | ±0 | ±0% | 607,900 |
| 2025/06/03 | 14,305 | 14,485 | 14,235 | 14,235 | +40 | +0.3% | 662,100 |
| 2025/06/02 | 14,300 | 14,345 | 14,090 | 14,195 | -175 | -1.2% | 613,000 |
| 2025/05/30 | 14,405 | 14,485 | 14,355 | 14,370 | -90 | -0.6% | 1,247,300 |
| 2025/05/29 | 14,600 | 14,675 | 14,370 | 14,460 | -250 | -1.7% | 888,000 |
| 2025/05/28 | 14,935 | 14,970 | 14,690 | 14,710 | -275 | -1.8% | 774,100 |
| 2025/05/27 | 15,000 | 15,225 | 14,915 | 14,985 | +65 | +0.4% | 656,000 |
| 2025/05/26 | 15,050 | 15,185 | 14,870 | 14,920 | -5 | ±0% | 559,200 |
| 2025/05/23 | 14,945 | 15,105 | 14,880 | 14,925 | -180 | -1.2% | 753,800 |
| 2025/05/22 | 15,210 | 15,450 | 15,105 | 15,105 | -205 | -1.3% | 651,400 |
| 2025/05/21 | 15,315 | 15,500 | 15,240 | 15,310 | +80 | +0.5% | 594,500 |
| 2025/05/20 | 15,300 | 15,495 | 15,180 | 15,230 | -105 | -0.7% | 693,800 |
| 2025/05/19 | 15,800 | 15,840 | 15,230 | 15,335 | -205 | -1.3% | 814,600 |
| 2025/05/16 | 15,600 | 15,720 | 15,360 | 15,540 | +45 | +0.3% | 686,000 |
| 2025/05/15 | 15,530 | 15,770 | 15,400 | 15,495 | +60 | +0.4% | 1,131,200 |
| 2025/05/14 | 15,750 | 15,790 | 15,205 | 15,435 | -800 | -4.9% | 2,003,800 |
| 2025/05/13 | 16,480 | 16,810 | 16,235 | 16,235 | -820 | -4.8% | 1,459,900 |
| 2025/05/12 | 17,420 | 17,485 | 16,970 | 17,055 | -525 | -3% | 657,700 |
| 2025/05/09 | 17,575 | 17,740 | 17,280 | 17,580 | +5 | ±0% | 898,900 |
| 2025/05/08 | 17,200 | 17,705 | 17,165 | 17,575 | +295 | +1.7% | 809,000 |
| 2025/05/07 | 17,285 | 17,525 | 17,205 | 17,280 | +500 | +3% | 1,044,100 |
| 2025/05/02 | 16,255 | 16,790 | 16,215 | 16,780 | +210 | +1.3% | 1,107,000 |
| 2025/05/01 | 16,920 | 16,940 | 16,560 | 16,570 | -505 | -3% | 858,400 |
| 2025/04/30 | 16,945 | 17,145 | 16,810 | 17,075 | +95 | +0.6% | 811,700 |
| 2025/04/28 | 16,540 | 16,990 | 16,485 | 16,980 | +440 | +2.7% | 860,400 |
| 2025/04/25 | 16,415 | 16,595 | 16,360 | 16,540 | +90 | +0.5% | 763,000 |
| 2025/04/24 | 16,880 | 16,985 | 16,395 | 16,450 | -830 | -4.8% | 1,657,100 |
1～
50
件表示中 / 6990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 | 1,354,500円 | +6.4% | +16.6% | 1.14% | 16.28倍 | 1.69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 |
| パンパシＨＤ | 504,300円 | +6.0% | +1.4% | 0.67% | 33.46倍 | 5.26倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| 良品計画 | 719,700円 | +16.4% | +14.7% | 0.61% | 41.93倍 | 5.98倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| ＭｏｎｏｔａＲＯ | 277,200円 | +13.9% | +15.3% | 1.12% | 45.48倍 | 13.29倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
| ＺＯＺＯ | 153,100円 | +5.2% | +7.6% | 2.55% | 27.98倍 | 13.75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
