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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 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 |
| 2003/06/09 | 997.9 | 1,010.4 | 985.4 | 985.4 | -31.3 | -3.1% | 153,120 |
| 2003/06/06 | 1,025 | 1,037.5 | 1,010.4 | 1,016.7 | -27.1 | -2.6% | 119,040 |
| 2003/06/05 | 1,031.3 | 1,052.1 | 1,031.3 | 1,043.8 | +16.7 | +1.6% | 231,360 |
| 2003/06/04 | 1,025 | 1,035.4 | 1,025 | 1,027.1 | -8.3 | -0.8% | 168,960 |
| 2003/06/03 | 1,020.8 | 1,043.8 | 1,020.8 | 1,035.4 | +4.1 | +0.4% | 163,200 |
| 2003/06/02 | 1,066.7 | 1,066.7 | 1,031.3 | 1,031.3 | -33.3 | -3.1% | 130,560 |
| 2003/05/30 | 1,068.8 | 1,087.5 | 1,062.5 | 1,064.6 | -6.2 | -0.6% | 157,920 |
| 2003/05/29 | 1,041.7 | 1,070.8 | 1,020.8 | 1,070.8 | +18.7 | +1.8% | 161,760 |
| 2003/05/28 | 1,052.1 | 1,052.1 | 1,022.9 | 1,052.1 | -4.2 | -0.4% | 202,560 |
| 2003/05/27 | 1,041.7 | 1,083.3 | 1,018.8 | 1,056.3 | +12.5 | +1.2% | 172,320 |
| 2003/05/26 | 1,064.6 | 1,064.6 | 1,041.7 | 1,043.8 | -18.7 | -1.8% | 138,720 |
| 2003/05/23 | 1,041.7 | 1,072.9 | 1,035.4 | 1,062.5 | +25 | +2.4% | 224,640 |
| 2003/05/22 | 1,054.2 | 1,062.5 | 1,022.9 | 1,037.5 | -37.5 | -3.5% | 273,120 |
| 2003/05/21 | 1,085.4 | 1,097.9 | 1,070.8 | 1,075 | -22.9 | -2.1% | 167,520 |
| 2003/05/20 | 1,110.4 | 1,133.3 | 1,093.8 | 1,097.9 | -12.5 | -1.1% | 178,080 |
| 2003/05/19 | 1,106.3 | 1,116.7 | 1,102.1 | 1,110.4 | +4.1 | +0.4% | 105,600 |
| 2003/05/16 | 1,110.4 | 1,118.8 | 1,106.3 | 1,106.3 | -12.5 | -1.1% | 61,440 |
| 2003/05/15 | 1,131.3 | 1,131.3 | 1,112.5 | 1,118.8 | +8.4 | +0.8% | 147,840 |
| 2003/05/14 | 1,116.7 | 1,116.7 | 1,106.3 | 1,110.4 | -6.3 | -0.6% | 144,480 |
| 2003/05/13 | 1,135.4 | 1,139.6 | 1,114.6 | 1,116.7 | -20.8 | -1.8% | 151,200 |
| 2003/05/12 | 1,135.4 | 1,145.8 | 1,129.2 | 1,137.5 | -12.5 | -1.1% | 139,200 |
| 2003/05/09 | 1,145.8 | 1,154.2 | 1,125 | 1,150 | +25 | +2.2% | 187,680 |
| 2003/05/08 | 1,145.8 | 1,164.6 | 1,114.6 | 1,125 | -16.7 | -1.5% | 201,120 |
| 2003/05/07 | 1,133.3 | 1,150 | 1,131.3 | 1,141.7 | +16.7 | +1.5% | 191,520 |
| 2003/05/06 | 1,122.9 | 1,187.5 | 1,102.1 | 1,125 | +22.9 | +2.1% | 273,600 |
| 2003/05/02 | 1,093.8 | 1,102.1 | 1,083.3 | 1,102.1 | +8.3 | +0.8% | 168,960 |
| 2003/05/01 | 1,066.7 | 1,093.8 | 1,066.7 | 1,093.8 | +12.5 | +1.2% | 120,480 |
| 2003/04/30 | 1,089.6 | 1,100 | 1,068.8 | 1,081.3 | -8.3 | -0.8% | 308,160 |
| 2003/04/28 | 1,085.4 | 1,091.7 | 1,075 | 1,089.6 | +6.3 | +0.6% | 220,800 |
| 2003/04/25 | 1,083.3 | 1,087.5 | 1,066.7 | 1,083.3 | +12.5 | +1.2% | 251,520 |
| 2003/04/24 | 1,079.2 | 1,087.5 | 1,068.8 | 1,070.8 | +12.5 | +1.2% | 277,920 |
| 2003/04/23 | 1,031.3 | 1,060.4 | 1,031.3 | 1,058.3 | +25 | +2.4% | 224,160 |
| 2003/04/22 | 1,035.4 | 1,047.9 | 1,031.3 | 1,033.3 | +2 | +0.2% | 344,160 |
| 2003/04/21 | 1,033.3 | 1,037.5 | 1,025 | 1,031.3 | ±0 | ±0% | 561,600 |
| 2003/04/18 | 1,027.1 | 1,037.5 | 1,020.8 | 1,031.3 | +6.3 | +0.6% | 455,040 |
| 2003/04/17 | 1,000 | 1,029.2 | 1,000 | 1,025 | +6.2 | +0.6% | 295,200 |
| 2003/04/16 | 1,020.8 | 1,031.3 | 1,016.7 | 1,018.8 | +8.4 | +0.8% | 454,560 |
| 2003/04/15 | 997.9 | 1,014.6 | 995.8 | 1,010.4 | +12.5 | +1.3% | 395,040 |
| 2003/04/14 | 995.8 | 1,000 | 993.8 | 997.9 | +4.1 | +0.4% | 318,240 |
| 2003/04/11 | 995.8 | 1,000 | 985.4 | 993.8 | +2.1 | +0.2% | 250,080 |
| 2003/04/10 | 995.8 | 995.8 | 987.5 | 991.7 | -4.1 | -0.4% | 164,160 |
| 2003/04/09 | 972.9 | 995.8 | 972.9 | 995.8 | +22.9 | +2.4% | 325,440 |
| 2003/04/08 | 987.5 | 995.8 | 972.9 | 972.9 | -16.7 | -1.7% | 506,880 |
| 2003/04/07 | 979.2 | 989.6 | 979.2 | 989.6 | +14.6 | +1.5% | 355,200 |
5351～
5400
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
