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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 1,637.5 | 1,637.5 | 1,625 | 1,635 | +15 | +0.9% | 164,000 |
| 2005/02/01 | 1,627.5 | 1,635 | 1,612.5 | 1,620 | -2.5 | -0.2% | 100,200 |
| 2005/01/31 | 1,622.5 | 1,637.5 | 1,615 | 1,622.5 | +10 | +0.6% | 139,200 |
| 2005/01/28 | 1,605 | 1,617.5 | 1,602.5 | 1,612.5 | -17.5 | -1.1% | 98,400 |
| 2005/01/27 | 1,632.5 | 1,637.5 | 1,625 | 1,630 | +5 | +0.3% | 120,600 |
| 2005/01/26 | 1,612.5 | 1,642.5 | 1,612.5 | 1,625 | +17.5 | +1.1% | 158,800 |
| 2005/01/25 | 1,602.5 | 1,607.5 | 1,592.5 | 1,607.5 | -10 | -0.6% | 193,400 |
| 2005/01/24 | 1,612.5 | 1,627.5 | 1,600 | 1,617.5 | +25 | +1.6% | 313,200 |
| 2005/01/21 | 1,605 | 1,630 | 1,582.5 | 1,592.5 | -37.5 | -2.3% | 693,200 |
| 2005/01/20 | 1,657.5 | 1,660 | 1,630 | 1,630 | -45 | -2.7% | 307,400 |
| 2005/01/19 | 1,662.5 | 1,677.5 | 1,655 | 1,675 | +15 | +0.9% | 226,600 |
| 2005/01/18 | 1,652.5 | 1,665 | 1,652.5 | 1,660 | +17.5 | +1.1% | 202,800 |
| 2005/01/17 | 1,650 | 1,667.5 | 1,642.5 | 1,642.5 | -27.5 | -1.6% | 372,600 |
| 2005/01/14 | 1,660 | 1,670 | 1,645 | 1,670 | +12.5 | +0.8% | 198,000 |
| 2005/01/13 | 1,670 | 1,670 | 1,637.5 | 1,657.5 | -10 | -0.6% | 128,400 |
| 2005/01/12 | 1,662.5 | 1,670 | 1,652.5 | 1,667.5 | +7.5 | +0.5% | 311,600 |
| 2005/01/11 | 1,625 | 1,660 | 1,625 | 1,660 | +40 | +2.5% | 291,600 |
| 2005/01/07 | 1,610 | 1,622.5 | 1,607.5 | 1,620 | +15 | +0.9% | 146,800 |
| 2005/01/06 | 1,600 | 1,622.5 | 1,600 | 1,605 | +5 | +0.3% | 330,400 |
| 2005/01/05 | 1,612.5 | 1,612.5 | 1,585 | 1,600 | -27.5 | -1.7% | 374,800 |
| 2005/01/04 | 1,647.5 | 1,650 | 1,620 | 1,627.5 | -45 | -2.7% | 201,600 |
| 2004/12/30 | 1,655 | 1,672.5 | 1,645 | 1,672.5 | +20 | +1.2% | 158,400 |
| 2004/12/29 | 1,622.5 | 1,667.5 | 1,615 | 1,652.5 | +35 | +2.2% | 311,200 |
| 2004/12/28 | 1,590 | 1,620 | 1,585 | 1,617.5 | +12.5 | +0.8% | 250,000 |
| 2004/12/27 | 1,597.5 | 1,610 | 1,590 | 1,605 | +15 | +0.9% | 330,400 |
| 2004/12/24 | 1,582.5 | 1,592.5 | 1,582.5 | 1,590 | +20 | +1.3% | 368,800 |
| 2004/12/22 | 1,537.5 | 1,570 | 1,530 | 1,570 | +47.5 | +3.1% | 458,400 |
| 2004/12/21 | 1,512.5 | 1,537.5 | 1,505 | 1,522.5 | +22.5 | +1.5% | 269,000 |
| 2004/12/20 | 1,505 | 1,512.5 | 1,492.5 | 1,500 | -15 | -1% | 213,400 |
| 2004/12/17 | 1,500 | 1,527.5 | 1,500 | 1,515 | +15 | +1% | 171,200 |
| 2004/12/16 | 1,495 | 1,505 | 1,475 | 1,500 | +2.5 | +0.2% | 133,200 |
| 2004/12/15 | 1,512.5 | 1,512.5 | 1,497.5 | 1,497.5 | +10 | +0.7% | 82,200 |
| 2004/12/14 | 1,482.5 | 1,492.5 | 1,460 | 1,487.5 | +2.5 | +0.2% | 208,800 |
| 2004/12/13 | 1,520 | 1,520 | 1,485 | 1,485 | +2.5 | +0.2% | 192,200 |
| 2004/12/10 | 1,525 | 1,525 | 1,475 | 1,482.5 | -17.5 | -1.2% | 526,200 |
| 2004/12/09 | 1,455 | 1,502.5 | 1,455 | 1,500 | +47.5 | +3.3% | 405,200 |
| 2004/12/08 | 1,475 | 1,477.5 | 1,450 | 1,452.5 | -27.5 | -1.9% | 217,800 |
| 2004/12/07 | 1,477.5 | 1,502.5 | 1,475 | 1,480 | -22.5 | -1.5% | 274,000 |
| 2004/12/06 | 1,497.5 | 1,512.5 | 1,482.5 | 1,502.5 | +10 | +0.7% | 383,600 |
| 2004/12/03 | 1,525 | 1,525 | 1,485 | 1,492.5 | -37.5 | -2.5% | 653,000 |
| 2004/12/02 | 1,550 | 1,550 | 1,520 | 1,530 | +5 | +0.3% | 227,200 |
| 2004/12/01 | 1,535 | 1,535 | 1,517.5 | 1,525 | -7.5 | -0.5% | 162,800 |
| 2004/11/30 | 1,562.5 | 1,562.5 | 1,527.5 | 1,532.5 | -22.5 | -1.4% | 327,400 |
| 2004/11/29 | 1,545 | 1,557.5 | 1,537.5 | 1,555 | +15 | +1% | 117,000 |
| 2004/11/26 | 1,565 | 1,565 | 1,537.5 | 1,540 | -22.5 | -1.4% | 241,800 |
| 2004/11/25 | 1,562.5 | 1,582.5 | 1,545 | 1,562.5 | +5 | +0.3% | 322,600 |
| 2004/11/24 | 1,547.5 | 1,567.5 | 1,532.5 | 1,557.5 | +20 | +1.3% | 490,200 |
| 2004/11/22 | 1,550 | 1,550 | 1,535 | 1,537.5 | -15 | -1% | 127,000 |
| 2004/11/19 | 1,555 | 1,565 | 1,542.5 | 1,552.5 | -2.5 | -0.2% | 122,200 |
| 2004/11/18 | 1,570 | 1,582.5 | 1,547.5 | 1,555 | -22.5 | -1.4% | 327,400 |
4951～
5000
件表示中 / 6939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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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 | 429,300円 | +3.6% | +11.5% | 0.93% | 92.40倍 | 3.52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 | 447,500円 | +6.0% | +1.4% | 0.76% | 29.69倍 | 4.66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 |
| ゼンショーＨＤ | 904,400円 | +11.8% | +20.8% | 0.77% | 39.08倍 | 7.54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 |
| ＭｏｎｏｔａＲＯ | 277,700円 | +13.9% | +15.3% | 1.12% | 45.56倍 | 13.30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
