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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 16,860 | 17,145 | 16,810 | 17,145 | +20 | +0.1% | 465,300 |
2023/02/03 | 17,150 | 17,365 | 17,055 | 17,125 | -120 | -0.7% | 386,200 |
2023/02/02 | 17,350 | 17,520 | 17,185 | 17,245 | +220 | +1.3% | 386,600 |
2023/02/01 | 17,195 | 17,300 | 16,960 | 17,025 | -75 | -0.4% | 338,000 |
2023/01/31 | 17,155 | 17,195 | 17,030 | 17,100 | -35 | -0.2% | 281,700 |
2023/01/30 | 17,080 | 17,215 | 17,000 | 17,135 | +120 | +0.7% | 332,500 |
2023/01/27 | 16,855 | 17,095 | 16,840 | 17,015 | +225 | +1.3% | 320,300 |
2023/01/26 | 17,060 | 17,070 | 16,680 | 16,790 | -270 | -1.6% | 326,500 |
2023/01/25 | 16,700 | 17,065 | 16,695 | 17,060 | +375 | +2.2% | 393,400 |
2023/01/24 | 16,645 | 16,775 | 16,550 | 16,685 | +75 | +0.5% | 298,500 |
2023/01/23 | 16,370 | 16,705 | 16,240 | 16,610 | +290 | +1.8% | 380,800 |
2023/01/20 | 16,165 | 16,445 | 16,125 | 16,320 | +95 | +0.6% | 486,200 |
2023/01/19 | 16,070 | 16,320 | 16,015 | 16,225 | +505 | +3.2% | 608,100 |
2023/01/18 | 16,200 | 16,310 | 15,625 | 15,720 | -500 | -3.1% | 855,700 |
2023/01/17 | 16,545 | 16,545 | 16,145 | 16,220 | -370 | -2.2% | 346,500 |
2023/01/16 | 16,540 | 16,745 | 16,445 | 16,590 | +145 | +0.9% | 314,600 |
2023/01/13 | 16,620 | 16,735 | 16,350 | 16,445 | -95 | -0.6% | 461,800 |
2023/01/12 | 16,225 | 16,600 | 16,205 | 16,540 | +75 | +0.5% | 495,000 |
2023/01/11 | 16,600 | 16,675 | 16,395 | 16,465 | -70 | -0.4% | 468,400 |
2023/01/10 | 16,870 | 16,985 | 16,520 | 16,535 | -380 | -2.2% | 432,700 |
2023/01/06 | 16,955 | 17,060 | 16,855 | 16,915 | -80 | -0.5% | 369,800 |
2023/01/05 | 17,215 | 17,250 | 16,620 | 16,995 | -400 | -2.3% | 716,300 |
2023/01/04 | 17,300 | 17,495 | 17,125 | 17,395 | +345 | +2% | 610,200 |
2022/12/30 | 17,035 | 17,180 | 16,970 | 17,050 | +110 | +0.6% | 308,800 |
2022/12/29 | 17,010 | 17,090 | 16,875 | 16,940 | -240 | -1.4% | 309,500 |
2022/12/28 | 17,465 | 17,630 | 17,100 | 17,180 | -90 | -0.5% | 604,800 |
2022/12/27 | 16,680 | 17,330 | 16,600 | 17,270 | +625 | +3.8% | 682,600 |
2022/12/26 | 16,200 | 16,995 | 16,110 | 16,645 | +205 | +1.2% | 1,060,000 |
2022/12/23 | 16,270 | 16,580 | 16,165 | 16,440 | +45 | +0.3% | 430,800 |
2022/12/22 | 16,440 | 16,595 | 16,235 | 16,395 | -35 | -0.2% | 696,100 |
2022/12/21 | 16,210 | 16,620 | 16,205 | 16,430 | +495 | +3.1% | 1,084,400 |
2022/12/20 | 15,430 | 16,100 | 15,310 | 15,935 | +265 | +1.7% | 1,010,200 |
2022/12/19 | 15,500 | 15,680 | 15,455 | 15,670 | +40 | +0.3% | 206,800 |
2022/12/16 | 15,565 | 15,775 | 15,565 | 15,630 | -200 | -1.3% | 370,300 |
2022/12/15 | 15,980 | 15,990 | 15,780 | 15,830 | -185 | -1.2% | 301,400 |
2022/12/14 | 16,135 | 16,220 | 16,010 | 16,015 | +20 | +0.1% | 329,000 |
2022/12/13 | 15,995 | 16,120 | 15,975 | 15,995 | -40 | -0.2% | 225,600 |
2022/12/12 | 16,080 | 16,260 | 16,015 | 16,035 | -165 | -1% | 209,800 |
2022/12/09 | 15,890 | 16,200 | 15,850 | 16,200 | +300 | +1.9% | 295,300 |
2022/12/08 | 15,995 | 16,020 | 15,755 | 15,900 | +150 | +1% | 361,700 |
2022/12/07 | 15,690 | 15,810 | 15,480 | 15,750 | -90 | -0.6% | 595,800 |
2022/12/06 | 16,010 | 16,100 | 15,760 | 15,840 | -520 | -3.2% | 624,300 |
2022/12/05 | 16,165 | 16,390 | 16,165 | 16,360 | +155 | +1% | 346,300 |
2022/12/02 | 16,350 | 16,395 | 16,015 | 16,205 | +20 | +0.1% | 616,000 |
2022/12/01 | 15,840 | 16,230 | 15,820 | 16,185 | +620 | +4% | 602,900 |
2022/11/30 | 15,635 | 15,745 | 15,515 | 15,565 | -220 | -1.4% | 582,500 |
2022/11/29 | 15,955 | 16,020 | 15,755 | 15,785 | -365 | -2.3% | 392,300 |
2022/11/28 | 16,005 | 16,215 | 15,810 | 16,150 | +20 | +0.1% | 415,600 |
2022/11/25 | 16,380 | 16,495 | 16,115 | 16,130 | +75 | +0.5% | 612,100 |
2022/11/24 | 16,000 | 16,095 | 15,695 | 16,055 | +580 | +3.7% | 573,800 |
451~
500
件表示中 / 6848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 | 1,954,500円 | +7.2% | +1.2% | 0.78% | 24.01倍 | 2.35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 | 367,500円 | +4.7% | +9.5% | 1.09% | 68.43倍 | 3.03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 | 385,100円 | +6.0% | -8.9% | 0.88% | 26.58倍 | 4.28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 |
ZOZO | 502,400円 | +8.8% | +7.4% | 2.13% | 33.00倍 | 16.66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 |
ゼンショーHD | 932,900円 | +11.8% | +20.8% | 0.75% | 40.32倍 | 7.77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 |
市場注目の銘柄
チャート関連のコラム