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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 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 |
| 2004/01/20 | 1,470.8 | 1,527.1 | 1,466.7 | 1,502.1 | +45.8 | +3.1% | 597,840 |
| 2004/01/19 | 1,475 | 1,475 | 1,452.1 | 1,456.3 | -75 | -4.9% | 606,960 |
| 2004/01/16 | 1,472.9 | 1,550 | 1,458.3 | 1,531.3 | +73 | +5% | 935,520 |
| 2004/01/15 | 1,447.9 | 1,472.9 | 1,443.8 | 1,458.3 | +10.4 | +0.7% | 445,680 |
| 2004/01/14 | 1,447.9 | 1,460.4 | 1,443.8 | 1,447.9 | ±0 | ±0% | 427,920 |
| 2004/01/13 | 1,464.6 | 1,500 | 1,437.5 | 1,447.9 | -56.3 | -3.7% | 629,040 |
| 2004/01/09 | 1,531.3 | 1,552.1 | 1,502.1 | 1,504.2 | -68.7 | -4.4% | 464,160 |
| 2004/01/08 | 1,564.6 | 1,606.3 | 1,556.3 | 1,572.9 | +29.1 | +1.9% | 533,520 |
| 2004/01/07 | 1,479.2 | 1,556.3 | 1,479.2 | 1,543.8 | +114.6 | +8% | 910,560 |
| 2004/01/06 | 1,391.7 | 1,470.8 | 1,391.7 | 1,429.2 | +64.6 | +4.7% | 802,560 |
| 2004/01/05 | 1,370.8 | 1,391.7 | 1,360.4 | 1,364.6 | -25 | -1.8% | 149,760 |
| 2003/12/30 | 1,379.2 | 1,397.9 | 1,364.6 | 1,389.6 | +10.4 | +0.8% | 82,560 |
| 2003/12/29 | 1,377.1 | 1,379.2 | 1,364.6 | 1,379.2 | +2.1 | +0.2% | 95,280 |
| 2003/12/26 | 1,360.4 | 1,383.3 | 1,360.4 | 1,377.1 | ±0 | ±0% | 103,200 |
| 2003/12/25 | 1,358.3 | 1,377.1 | 1,358.3 | 1,377.1 | +10.4 | +0.8% | 83,280 |
| 2003/12/24 | 1,377.1 | 1,377.1 | 1,358.3 | 1,366.7 | -20.8 | -1.5% | 209,520 |
| 2003/12/22 | 1,381.3 | 1,397.9 | 1,372.9 | 1,387.5 | +6.2 | +0.4% | 164,880 |
| 2003/12/19 | 1,391.7 | 1,391.7 | 1,375 | 1,381.3 | +2.1 | +0.2% | 79,200 |
| 2003/12/18 | 1,375 | 1,391.7 | 1,375 | 1,379.2 | -2.1 | -0.2% | 145,440 |
| 2003/12/17 | 1,372.9 | 1,395.8 | 1,370.8 | 1,381.3 | -12.5 | -0.9% | 207,840 |
| 2003/12/16 | 1,395.8 | 1,412.5 | 1,387.5 | 1,393.8 | -39.5 | -2.8% | 233,040 |
| 2003/12/15 | 1,447.9 | 1,456.3 | 1,416.7 | 1,433.3 | -12.5 | -0.9% | 240,000 |
| 2003/12/12 | 1,491.7 | 1,491.7 | 1,443.8 | 1,445.8 | -4.2 | -0.3% | 215,520 |
| 2003/12/11 | 1,441.7 | 1,458.3 | 1,441.7 | 1,450 | -29.2 | -2% | 58,320 |
| 2003/12/10 | 1,456.3 | 1,479.2 | 1,431.3 | 1,479.2 | +60.4 | +4.3% | 199,680 |
| 2003/12/09 | 1,414.6 | 1,431.3 | 1,400 | 1,418.8 | +4.2 | +0.3% | 170,880 |
| 2003/12/08 | 1,433.3 | 1,433.3 | 1,406.3 | 1,414.6 | -31.2 | -2.2% | 203,040 |
| 2003/12/05 | 1,433.3 | 1,445.8 | 1,429.2 | 1,445.8 | -4.2 | -0.3% | 190,800 |
| 2003/12/04 | 1,464.6 | 1,468.8 | 1,445.8 | 1,450 | -14.6 | -1% | 87,120 |
| 2003/12/03 | 1,437.5 | 1,472.9 | 1,437.5 | 1,464.6 | +25 | +1.7% | 90,480 |
| 2003/12/02 | 1,483.3 | 1,500 | 1,439.6 | 1,439.6 | -35.4 | -2.4% | 131,760 |
| 2003/12/01 | 1,416.7 | 1,485.4 | 1,416.7 | 1,475 | +39.6 | +2.8% | 118,320 |
| 2003/11/28 | 1,460.4 | 1,460.4 | 1,435.4 | 1,435.4 | -25 | -1.7% | 78,000 |
| 2003/11/27 | 1,452.1 | 1,468.8 | 1,433.3 | 1,460.4 | -18.8 | -1.3% | 142,320 |
| 2003/11/26 | 1,439.6 | 1,485.4 | 1,439.6 | 1,479.2 | +31.3 | +2.2% | 57,840 |
| 2003/11/25 | 1,506.3 | 1,508.3 | 1,443.8 | 1,447.9 | +4.1 | +0.3% | 63,120 |
| 2003/11/21 | 1,420.8 | 1,454.2 | 1,397.9 | 1,443.8 | +18.8 | +1.3% | 68,880 |
| 2003/11/20 | 1,397.9 | 1,427.1 | 1,395.8 | 1,425 | +6.2 | +0.4% | 162,480 |
| 2003/11/19 | 1,400 | 1,429.2 | 1,393.8 | 1,418.8 | -22.9 | -1.6% | 229,440 |
| 2003/11/18 | 1,408.3 | 1,458.3 | 1,408.3 | 1,441.7 | +12.5 | +0.9% | 162,960 |
| 2003/11/17 | 1,485.4 | 1,485.4 | 1,422.9 | 1,429.2 | -91.6 | -6% | 207,840 |
| 2003/11/14 | 1,497.9 | 1,554.2 | 1,497.9 | 1,520.8 | +14.5 | +1% | 156,720 |
| 2003/11/13 | 1,497.9 | 1,512.5 | 1,479.2 | 1,506.3 | +27.1 | +1.8% | 183,120 |
| 2003/11/12 | 1,500 | 1,500 | 1,479.2 | 1,479.2 | -10.4 | -0.7% | 138,480 |
5201～
5250
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
