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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 1,705 | 1,755 | 1,705 | 1,707.5 | -47.5 | -2.7% | 346,400 |
| 2004/06/22 | 1,767.5 | 1,767.5 | 1,745 | 1,755 | -27.5 | -1.5% | 368,400 |
| 2004/06/21 | 1,797.5 | 1,817.5 | 1,780 | 1,782.5 | ±0 | ±0% | 386,600 |
| 2004/06/18 | 1,752.5 | 1,782.5 | 1,750 | 1,782.5 | +20 | +1.1% | 292,600 |
| 2004/06/17 | 1,742.5 | 1,772.5 | 1,742.5 | 1,762.5 | +22.5 | +1.3% | 252,000 |
| 2004/06/16 | 1,737.5 | 1,767.5 | 1,717.5 | 1,740 | +2.5 | +0.1% | 359,800 |
| 2004/06/15 | 1,757.5 | 1,782.5 | 1,737.5 | 1,737.5 | -17.5 | -1% | 352,800 |
| 2004/06/14 | 1,750 | 1,775 | 1,732.5 | 1,755 | +30 | +1.7% | 379,800 |
| 2004/06/11 | 1,745 | 1,750 | 1,722.5 | 1,725 | +15 | +0.9% | 502,800 |
| 2004/06/10 | 1,682.5 | 1,735 | 1,665 | 1,710 | +40 | +2.4% | 466,000 |
| 2004/06/09 | 1,687.5 | 1,687.5 | 1,642.5 | 1,670 | -7.5 | -0.4% | 385,400 |
| 2004/06/08 | 1,690 | 1,690 | 1,670 | 1,677.5 | -12.5 | -0.7% | 394,600 |
| 2004/06/07 | 1,642.5 | 1,690 | 1,642.5 | 1,690 | +5 | +0.3% | 486,200 |
| 2004/06/04 | 1,722.5 | 1,722.5 | 1,660 | 1,685 | -12.5 | -0.7% | 203,800 |
| 2004/06/03 | 1,732.5 | 1,735 | 1,675 | 1,697.5 | -35 | -2% | 382,800 |
| 2004/06/02 | 1,717.5 | 1,742.5 | 1,710 | 1,732.5 | +17.5 | +1% | 297,600 |
| 2004/06/01 | 1,692.5 | 1,727.5 | 1,682.5 | 1,715 | +12.5 | +0.7% | 260,800 |
| 2004/05/31 | 1,660 | 1,702.5 | 1,632.5 | 1,702.5 | -7.5 | -0.4% | 698,000 |
| 2004/05/28 | 1,652.5 | 1,710 | 1,642.5 | 1,710 | +7.5 | +0.4% | 1,318,600 |
| 2004/05/27 | 1,747.5 | 1,747.5 | 1,682.5 | 1,702.5 | -20 | -1.2% | 342,800 |
| 2004/05/26 | 1,695 | 1,737.5 | 1,645 | 1,722.5 | +72.5 | +4.4% | 320,400 |
| 2004/05/25 | 1,700 | 1,700 | 1,637.5 | 1,650 | -27.5 | -1.6% | 174,000 |
| 2004/05/24 | 1,680 | 1,697.5 | 1,637.5 | 1,677.5 | -20 | -1.2% | 222,000 |
| 2004/05/21 | 1,687.5 | 1,712.5 | 1,627.5 | 1,697.5 | +17.5 | +1% | 209,200 |
| 2004/05/20 | 1,637.5 | 1,722.5 | 1,625 | 1,680 | +7.5 | +0.4% | 265,400 |
| 2004/05/19 | 1,612.5 | 1,682.5 | 1,592.5 | 1,672.5 | +85 | +5.4% | 196,400 |
| 2004/05/18 | 1,562.5 | 1,640 | 1,552.5 | 1,587.5 | -2.5 | -0.2% | 402,000 |
| 2004/05/17 | 1,650 | 1,650 | 1,580 | 1,590 | -60 | -3.6% | 247,400 |
| 2004/05/14 | 1,665 | 1,692.5 | 1,637.5 | 1,650 | -90 | -5.2% | 498,600 |
| 2004/05/13 | 1,775 | 1,790 | 1,730 | 1,740 | +15 | +0.9% | 568,400 |
| 2004/05/12 | 1,725 | 1,745 | 1,702.5 | 1,725 | +125 | +7.8% | 462,600 |
| 2004/05/11 | 1,525 | 1,645 | 1,520 | 1,600 | +25 | +1.6% | 367,200 |
| 2004/05/10 | 1,652.5 | 1,675 | 1,542.5 | 1,575 | -157.5 | -9.1% | 763,600 |
| 2004/05/07 | 1,770 | 1,775 | 1,732.5 | 1,732.5 | -40 | -2.3% | 270,200 |
| 2004/05/06 | 1,765 | 1,790 | 1,762.5 | 1,772.5 | -10 | -0.6% | 205,400 |
| 2004/04/30 | 1,775 | 1,797.5 | 1,740 | 1,782.5 | -37.5 | -2.1% | 350,000 |
| 2004/04/28 | 1,805 | 1,845 | 1,797.5 | 1,820 | +22.5 | +1.3% | 331,000 |
| 2004/04/27 | 1,807.5 | 1,807.5 | 1,790 | 1,797.5 | +2.5 | +0.1% | 239,000 |
| 2004/04/26 | 1,775 | 1,807.5 | 1,770 | 1,795 | -2.5 | -0.1% | 273,800 |
| 2004/04/23 | 1,812.5 | 1,820 | 1,790 | 1,797.5 | -5 | -0.3% | 366,600 |
| 2004/04/22 | 1,807.5 | 1,825 | 1,800 | 1,802.5 | +2.5 | +0.1% | 204,600 |
| 2004/04/21 | 1,807.5 | 1,807.5 | 1,782.5 | 1,800 | -7.5 | -0.4% | 342,000 |
| 2004/04/20 | 1,807.5 | 1,812.5 | 1,787.5 | 1,807.5 | +25 | +1.4% | 319,200 |
| 2004/04/19 | 1,825 | 1,825 | 1,755 | 1,782.5 | -42.5 | -2.3% | 241,800 |
| 2004/04/16 | 1,830 | 1,847.5 | 1,812.5 | 1,825 | -7.5 | -0.4% | 270,400 |
| 2004/04/15 | 1,865 | 1,875 | 1,830 | 1,832.5 | -32.5 | -1.7% | 326,400 |
| 2004/04/14 | 1,860 | 1,887.5 | 1,842.5 | 1,865 | -10 | -0.5% | 464,400 |
| 2004/04/13 | 1,887.5 | 1,912.5 | 1,872.5 | 1,875 | -27.5 | -1.4% | 371,400 |
| 2004/04/12 | 1,890 | 1,922.5 | 1,890 | 1,902.5 | ±0 | ±0% | 592,400 |
| 2004/04/09 | 1,900 | 1,920 | 1,887.5 | 1,902.5 | +7.5 | +0.4% | 790,200 |
5101～
5150
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 | 1,773,500円 | +7.2% | +1.2% | 0.86% | 21.79倍 | 2.13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 | 420,200円 | +3.6% | +11.5% | 0.95% | 90.44倍 | 3.45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 | 441,600円 | +6.0% | +1.4% | 0.77% | 29.30倍 | 4.60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 | 896,200円 | +11.8% | +20.8% | 0.78% | 38.73倍 | 7.47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 | 278,600円 | +13.9% | +15.3% | 1.11% | 45.71倍 | 13.35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
