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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/23 | 17,380 | 17,535 | 17,055 | 17,280 | -455 | -2.6% | 1,587,100 |
| 2025/04/22 | 17,805 | 17,890 | 17,485 | 17,735 | -65 | -0.4% | 1,070,800 |
| 2025/04/21 | 17,700 | 17,990 | 17,610 | 17,800 | +500 | +2.9% | 1,206,000 |
| 2025/04/18 | 16,990 | 17,310 | 16,845 | 17,300 | +425 | +2.5% | 907,600 |
| 2025/04/17 | 17,205 | 17,245 | 16,520 | 16,875 | -305 | -1.8% | 1,582,600 |
| 2025/04/16 | 16,765 | 17,180 | 16,720 | 17,180 | +425 | +2.5% | 1,176,100 |
| 2025/04/15 | 16,900 | 17,150 | 16,700 | 16,755 | -165 | -1% | 1,183,200 |
| 2025/04/14 | 16,265 | 16,960 | 16,160 | 16,920 | +650 | +4% | 1,451,800 |
| 2025/04/11 | 16,205 | 16,600 | 16,165 | 16,270 | -145 | -0.9% | 1,858,100 |
| 2025/04/10 | 15,765 | 16,440 | 15,430 | 16,415 | +650 | +4.1% | 1,647,400 |
| 2025/04/09 | 15,900 | 15,995 | 15,350 | 15,765 | +140 | +0.9% | 1,552,400 |
| 2025/04/08 | 15,015 | 15,625 | 14,905 | 15,625 | +745 | +5% | 1,375,900 |
| 2025/04/07 | 15,910 | 16,200 | 14,880 | 14,880 | -630 | -4.1% | 3,253,500 |
| 2025/04/04 | 15,145 | 15,670 | 15,145 | 15,510 | +780 | +5.3% | 2,421,000 |
| 2025/04/03 | 14,085 | 14,845 | 13,845 | 14,730 | +495 | +3.5% | 1,583,600 |
| 2025/04/02 | 14,360 | 14,370 | 14,070 | 14,235 | -110 | -0.8% | 662,000 |
| 2025/04/01 | 14,850 | 14,850 | 14,305 | 14,345 | -485 | -3.3% | 728,600 |
| 2025/03/31 | 14,545 | 14,945 | 14,485 | 14,830 | +330 | +2.3% | 1,625,800 |
| 2025/03/28 | 14,375 | 14,500 | 14,265 | 14,500 | +65 | +0.5% | 616,700 |
| 2025/03/27 | 14,350 | 14,640 | 14,345 | 14,435 | +60 | +0.4% | 917,500 |
| 2025/03/26 | 14,380 | 14,420 | 14,290 | 14,375 | -10 | -0.1% | 768,300 |
| 2025/03/25 | 14,380 | 14,490 | 14,365 | 14,385 | +65 | +0.5% | 527,100 |
| 2025/03/24 | 14,400 | 14,495 | 14,310 | 14,320 | -180 | -1.2% | 805,900 |
| 2025/03/21 | 14,785 | 14,820 | 14,450 | 14,500 | -320 | -2.2% | 1,231,000 |
| 2025/03/19 | 14,750 | 14,920 | 14,680 | 14,820 | -110 | -0.7% | 886,900 |
| 2025/03/18 | 14,955 | 15,110 | 14,870 | 14,930 | +50 | +0.3% | 792,300 |
| 2025/03/17 | 14,940 | 14,985 | 14,750 | 14,880 | -145 | -1% | 1,125,700 |
| 2025/03/14 | 15,245 | 15,370 | 15,025 | 15,025 | -545 | -3.5% | 1,183,600 |
| 2025/03/13 | 15,570 | 15,765 | 15,565 | 15,570 | -75 | -0.5% | 537,000 |
| 2025/03/12 | 15,550 | 15,855 | 15,540 | 15,645 | +60 | +0.4% | 553,300 |
| 2025/03/11 | 15,915 | 15,975 | 15,470 | 15,585 | -485 | -3% | 1,072,200 |
1～
50
件表示中 / 6959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 | 1,492,500円 | +6.4% | +5.4% | 1.03% | 18.74倍 | 1.75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 | 433,200円 | +3.6% | +11.5% | 0.92% | 93.24倍 | 3.55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 | 461,900円 | +6.0% | +1.4% | 0.74% | 30.65倍 | 4.81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 | 529,000円 | +16.4% | +14.7% | 0.83% | 30.82倍 | 4.40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 | 294,900円 | +13.9% | +15.3% | 1.05% | 48.38倍 | 14.13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 |
市場注目の銘柄
チャート関連のコラム
