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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 1,900 | 1,907.5 | 1,892.5 | 1,895 | -12.5 | -0.7% | 311,000 |
| 2004/04/07 | 1,910 | 1,912.5 | 1,887.5 | 1,907.5 | -2.5 | -0.1% | 275,000 |
| 2004/04/06 | 1,922.5 | 1,922.5 | 1,862.5 | 1,910 | +35 | +1.9% | 602,600 |
| 2004/04/05 | 1,910 | 1,925 | 1,850 | 1,875 | -12.5 | -0.7% | 707,000 |
| 2004/04/02 | 1,855 | 1,930 | 1,842.5 | 1,887.5 | +32.5 | +1.8% | 657,200 |
| 2004/04/01 | 1,777.5 | 1,862.5 | 1,747.5 | 1,855 | +102.5 | +5.8% | 479,400 |
| 2004/03/31 | 1,747.5 | 1,757.5 | 1,725 | 1,752.5 | -7.5 | -0.4% | 225,600 |
| 2004/03/30 | 1,720 | 1,767.5 | 1,720 | 1,760 | -10 | -0.6% | 205,000 |
| 2004/03/29 | 1,750 | 1,795 | 1,732.5 | 1,770 | +45 | +2.6% | 158,600 |
| 2004/03/26 | 1,725 | 1,755 | 1,715 | 1,725 | -25 | -1.4% | 351,600 |
| 2004/03/25 | 1,732.5 | 1,755 | 1,722.5 | 1,750 | -2.5 | -0.1% | 141,000 |
| 2004/03/24 | 1,750 | 1,752.5 | 1,722.5 | 1,752.5 | ±0 | ±0% | 145,000 |
| 2004/03/23 | 1,725 | 1,762.5 | 1,712.5 | 1,752.5 | -22.5 | -1.3% | 175,600 |
| 2004/03/22 | 1,755 | 1,785 | 1,750 | 1,775 | -12.5 | -0.7% | 156,000 |
| 2004/03/19 | 1,800 | 1,825 | 1,777.5 | 1,787.5 | +62.5 | +3.6% | 745,000 |
| 2004/03/18 | 1,725 | 1,750 | 1,715 | 1,725 | ±0 | ±0% | 375,400 |
| 2004/03/17 | 1,722.5 | 1,737.5 | 1,697.5 | 1,725 | +5 | +0.3% | 243,800 |
| 2004/03/16 | 1,692.5 | 1,737.5 | 1,662.5 | 1,720 | +30 | +1.8% | 233,000 |
| 2004/03/15 | 1,660 | 1,697.5 | 1,655 | 1,690 | +55 | +3.4% | 239,800 |
| 2004/03/12 | 1,600 | 1,645 | 1,600 | 1,635 | -25 | -1.5% | 354,800 |
| 2004/03/11 | 1,675 | 1,677.5 | 1,660 | 1,660 | -12.5 | -0.7% | 147,000 |
| 2004/03/10 | 1,675 | 1,685 | 1,660 | 1,672.5 | +15 | +0.9% | 92,000 |
| 2004/03/09 | 1,650 | 1,680 | 1,650 | 1,657.5 | ±0 | ±0% | 152,600 |
| 2004/03/08 | 1,687.5 | 1,695 | 1,657.5 | 1,657.5 | -30 | -1.8% | 143,400 |
| 2004/03/05 | 1,725 | 1,725 | 1,675 | 1,687.5 | -37.5 | -2.2% | 186,000 |
| 2004/03/04 | 1,700 | 1,755 | 1,682.5 | 1,725 | +20 | +1.2% | 280,400 |
| 2004/03/03 | 1,710 | 1,755 | 1,702.5 | 1,705 | -30 | -1.7% | 333,000 |
| 2004/03/02 | 1,700 | 1,830 | 1,690 | 1,735 | +70 | +4.2% | 734,800 |
| 2004/03/01 | 1,647.5 | 1,687.5 | 1,630 | 1,665 | +7.5 | +0.5% | 334,000 |
| 2004/02/27 | 1,615 | 1,675 | 1,615 | 1,657.5 | +42.5 | +2.6% | 479,000 |
| 2004/02/26 | 1,575 | 1,620 | 1,572.5 | 1,615 | +47.5 | +3% | 271,600 |
| 2004/02/25 | 1,562.5 | 1,572.5 | 1,540 | 1,567.5 | +27.5 | +1.8% | 114,600 |
| 2004/02/24 | 1,550 | 1,560 | 1,535 | 1,540 | -32.5 | -2.1% | 160,400 |
| 2004/02/23 | 1,557.5 | 1,580 | 1,552.5 | 1,572.5 | -10 | -0.6% | 121,800 |
| 2004/02/20 | 1,612.5 | 1,622.5 | 1,580 | 1,582.5 | -60 | -3.7% | 358,000 |
| 2004/02/19 | 1,667.5 | 1,667.5 | 1,607.5 | 1,642.5 | +5 | +0.3% | 407,400 |
| 2004/02/18 | 1,607.5 | 1,650 | 1,605 | 1,637.5 | +80 | +5.1% | 481,000 |
| 2004/02/17 | 1,522.5 | 1,557.5 | 1,492.5 | 1,557.5 | +36.7 | +2.4% | 164,200 |
| 2004/02/16 | 1,552.1 | 1,562.5 | 1,512.5 | 1,520.8 | -23 | -1.5% | 746,640 |
| 2004/02/13 | 1,541.7 | 1,562.5 | 1,535.4 | 1,543.8 | +2.1 | +0.1% | 506,160 |
| 2004/02/12 | 1,514.6 | 1,550 | 1,500 | 1,541.7 | +25 | +1.6% | 786,960 |
| 2004/02/10 | 1,541.7 | 1,552.1 | 1,514.6 | 1,516.7 | -35.4 | -2.3% | 467,280 |
| 2004/02/09 | 1,556.3 | 1,575 | 1,552.1 | 1,552.1 | -14.6 | -0.9% | 314,400 |
| 2004/02/06 | 1,562.5 | 1,583.3 | 1,556.3 | 1,566.7 | -37.5 | -2.3% | 370,080 |
| 2004/02/05 | 1,533.3 | 1,616.7 | 1,512.5 | 1,604.2 | +60.4 | +3.9% | 2,176,320 |
| 2004/02/04 | 1,583.3 | 1,583.3 | 1,543.8 | 1,543.8 | -39.5 | -2.5% | 393,600 |
| 2004/02/03 | 1,566.7 | 1,591.7 | 1,541.7 | 1,583.3 | +27 | +1.7% | 279,600 |
| 2004/02/02 | 1,541.7 | 1,568.8 | 1,529.2 | 1,556.3 | +14.6 | +0.9% | 310,320 |
| 2004/01/30 | 1,529.2 | 1,543.8 | 1,525 | 1,541.7 | +8.4 | +0.5% | 149,520 |
| 2004/01/29 | 1,527.1 | 1,539.6 | 1,510.4 | 1,533.3 | ±0 | ±0% | 212,160 |
5151～
5200
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
