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 |
|---|---|---|---|---|---|---|---|
| 2003/08/19 | 1,250 | 1,343.8 | 1,247.9 | 1,297.9 | +52.1 | +4.2% | 213,120 |
| 2003/08/18 | 1,264.6 | 1,279.2 | 1,239.6 | 1,245.8 | -18.8 | -1.5% | 86,400 |
| 2003/08/15 | 1,262.5 | 1,272.9 | 1,258.3 | 1,264.6 | +4.2 | +0.3% | 152,640 |
| 2003/08/14 | 1,250 | 1,268.8 | 1,235.4 | 1,260.4 | +18.7 | +1.5% | 111,840 |
| 2003/08/13 | 1,229.2 | 1,247.9 | 1,229.2 | 1,241.7 | +6.3 | +0.5% | 94,560 |
| 2003/08/12 | 1,214.6 | 1,289.6 | 1,214.6 | 1,235.4 | ±0 | ±0% | 163,680 |
| 2003/08/11 | 1,187.5 | 1,239.6 | 1,177.1 | 1,235.4 | +50 | +4.2% | 149,760 |
| 2003/08/08 | 1,183.3 | 1,187.5 | 1,181.3 | 1,185.4 | -8.4 | -0.7% | 128,640 |
| 2003/08/07 | 1,195.8 | 1,200 | 1,181.3 | 1,193.8 | -2 | -0.2% | 145,440 |
| 2003/08/06 | 1,206.3 | 1,218.8 | 1,195.8 | 1,195.8 | -27.1 | -2.2% | 168,000 |
| 2003/08/05 | 1,231.3 | 1,235.4 | 1,210.4 | 1,222.9 | -8.4 | -0.7% | 131,520 |
| 2003/08/04 | 1,241.7 | 1,243.8 | 1,229.2 | 1,231.3 | -14.5 | -1.2% | 191,520 |
| 2003/08/01 | 1,266.7 | 1,268.8 | 1,245.8 | 1,245.8 | -39.6 | -3.1% | 143,520 |
| 2003/07/31 | 1,270.8 | 1,291.7 | 1,229.2 | 1,285.4 | +27.1 | +2.2% | 287,040 |
| 2003/07/30 | 1,293.8 | 1,293.8 | 1,239.6 | 1,258.3 | -35.5 | -2.7% | 288,000 |
| 2003/07/29 | 1,233.3 | 1,302.1 | 1,233.3 | 1,293.8 | +60.5 | +4.9% | 312,960 |
| 2003/07/28 | 1,233.3 | 1,235.4 | 1,229.2 | 1,233.3 | +10.4 | +0.9% | 132,960 |
| 2003/07/25 | 1,239.6 | 1,239.6 | 1,212.5 | 1,222.9 | -16.7 | -1.3% | 250,560 |
| 2003/07/24 | 1,218.8 | 1,239.6 | 1,218.8 | 1,239.6 | +8.3 | +0.7% | 484,800 |
| 2003/07/23 | 1,210.4 | 1,231.3 | 1,187.5 | 1,231.3 | +8.4 | +0.7% | 410,400 |
| 2003/07/22 | 1,229.2 | 1,239.6 | 1,218.8 | 1,222.9 | -2.1 | -0.2% | 279,360 |
| 2003/07/18 | 1,187.5 | 1,231.3 | 1,187.5 | 1,225 | +58.3 | +5% | 458,400 |
| 2003/07/17 | 1,118.8 | 1,166.7 | 1,118.8 | 1,166.7 | +6.3 | +0.5% | 166,560 |
| 2003/07/16 | 1,100 | 1,166.7 | 1,100 | 1,160.4 | -2.1 | -0.2% | 188,640 |
| 2003/07/15 | 1,166.7 | 1,204.2 | 1,152.1 | 1,162.5 | -22.9 | -1.9% | 109,920 |
| 2003/07/14 | 1,187.5 | 1,187.5 | 1,150 | 1,185.4 | +35.4 | +3.1% | 124,800 |
| 2003/07/11 | 1,141.7 | 1,172.9 | 1,141.7 | 1,150 | -12.5 | -1.1% | 138,720 |
| 2003/07/10 | 1,162.5 | 1,177.1 | 1,160.4 | 1,162.5 | ±0 | ±0% | 96,000 |
| 2003/07/09 | 1,162.5 | 1,162.5 | 1,147.9 | 1,162.5 | +8.3 | +0.7% | 104,640 |
| 2003/07/08 | 1,164.6 | 1,181.3 | 1,137.5 | 1,154.2 | +8.4 | +0.7% | 121,440 |
| 2003/07/07 | 1,247.9 | 1,247.9 | 1,145.8 | 1,145.8 | +2 | +0.2% | 142,560 |
| 2003/07/04 | 1,145.8 | 1,164.6 | 1,141.7 | 1,143.8 | +33.4 | +3% | 310,560 |
| 2003/07/03 | 1,125 | 1,145.8 | 1,106.3 | 1,110.4 | -25 | -2.2% | 144,000 |
| 2003/07/02 | 1,139.6 | 1,145.8 | 1,114.6 | 1,135.4 | -2.1 | -0.2% | 87,360 |
| 2003/07/01 | 1,095.8 | 1,145.8 | 1,095.8 | 1,137.5 | +27.1 | +2.4% | 82,080 |
| 2003/06/30 | 1,100 | 1,125 | 1,095.8 | 1,110.4 | ±0 | ±0% | 159,360 |
| 2003/06/27 | 1,110.4 | 1,114.6 | 1,102.1 | 1,110.4 | +20.8 | +1.9% | 96,000 |
| 2003/06/26 | 1,114.6 | 1,114.6 | 1,089.6 | 1,089.6 | +2.1 | +0.2% | 81,120 |
| 2003/06/25 | 1,087.5 | 1,095.8 | 1,060.4 | 1,087.5 | ±0 | ±0% | 238,080 |
| 2003/06/24 | 1,077.1 | 1,112.5 | 1,066.7 | 1,087.5 | -31.3 | -2.8% | 166,080 |
| 2003/06/23 | 1,131.3 | 1,141.7 | 1,118.8 | 1,118.8 | +29.2 | +2.7% | 507,360 |
| 2003/06/20 | 1,068.8 | 1,095.8 | 1,068.8 | 1,089.6 | +33.3 | +3.2% | 254,880 |
| 2003/06/19 | 1,064.6 | 1,072.9 | 1,056.3 | 1,056.3 | -8.3 | -0.8% | 401,760 |
| 2003/06/18 | 1,052.1 | 1,083.3 | 1,052.1 | 1,064.6 | +31.3 | +3% | 350,400 |
| 2003/06/17 | 1,035.4 | 1,050 | 1,033.3 | 1,033.3 | ±0 | ±0% | 156,480 |
| 2003/06/16 | 1,018.8 | 1,039.6 | 1,018.8 | 1,033.3 | +16.6 | +1.6% | 99,360 |
| 2003/06/13 | 1,020.8 | 1,037.5 | 1,014.6 | 1,016.7 | -4.1 | -0.4% | 235,680 |
| 2003/06/12 | 1,027.1 | 1,039.6 | 1,020.8 | 1,020.8 | -4.2 | -0.4% | 117,600 |
| 2003/06/11 | 1,041.7 | 1,041.7 | 1,025 | 1,025 | -8.3 | -0.8% | 149,760 |
| 2003/06/10 | 1,027.1 | 1,045.8 | 1,018.8 | 1,033.3 | +47.9 | +4.9% | 208,320 |
5351～
5400
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 | 1,369,500円 | +6.4% | +16.6% | 1.12% | 16.46倍 | 1.71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 | 690,300円 | +16.4% | +14.7% | 0.64% | 40.22倍 | 5.73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 | 286,400円 | +13.9% | +15.3% | 1.08% | 46.99倍 | 13.72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 | 153,700円 | +5.2% | +7.6% | 2.54% | 28.15倍 | 13.83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
