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 |
|---|---|---|---|---|---|---|---|
| 2004/03/31 | 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 |
| 2004/01/28 | 1,520.8 | 1,541.7 | 1,506.3 | 1,533.3 | +33.3 | +2.2% | 516,720 |
| 2004/01/27 | 1,493.8 | 1,504.2 | 1,489.6 | 1,500 | +12.5 | +0.8% | 237,360 |
| 2004/01/26 | 1,504.2 | 1,504.2 | 1,481.3 | 1,487.5 | +4.2 | +0.3% | 214,080 |
| 2004/01/23 | 1,487.5 | 1,489.6 | 1,481.3 | 1,483.3 | -14.6 | -1% | 182,880 |
| 2004/01/22 | 1,491.7 | 1,514.6 | 1,487.5 | 1,497.9 | +10.4 | +0.7% | 303,840 |
| 2004/01/21 | 1,516.7 | 1,516.7 | 1,481.3 | 1,487.5 | -14.6 | -1% | 142,800 |
5201～
5250
件表示中 / 6983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 | 1,380,500円 | +6.4% | +16.6% | 1.12% | 16.59倍 | 1.72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 |
| パンパシＨＤ | 493,600円 | +6.0% | +1.4% | 0.69% | 32.75倍 | 5.15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 | 690,600円 | +16.4% | +14.7% | 0.64% | 40.24倍 | 5.74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 | 286,600円 | +13.9% | +15.3% | 1.08% | 47.02倍 | 13.73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 |
| ＺＯＺＯ | 153,400円 | +5.2% | +7.6% | 2.54% | 28.10倍 | 13.81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 |
市場注目の銘柄
チャート関連のコラム
