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 |
|---|---|---|---|---|---|---|---|
| 2002/08/20 | 995.8 | 1,018.8 | 995.8 | 1,018.8 | +25 | +2.5% | 49,440 |
| 2002/08/19 | 1,020.8 | 1,020.8 | 991.7 | 993.8 | -27 | -2.6% | 7,200 |
| 2002/08/16 | 983.3 | 1,020.8 | 981.3 | 1,020.8 | +27 | +2.7% | 94,080 |
| 2002/08/15 | 979.2 | 993.8 | 968.8 | 993.8 | +35.5 | +3.7% | 64,800 |
| 2002/08/14 | 958.3 | 968.8 | 956.3 | 958.3 | ±0 | ±0% | 143,040 |
| 2002/08/13 | 947.9 | 958.3 | 947.9 | 958.3 | +41.6 | +4.5% | 165,600 |
| 2002/08/12 | 916.7 | 918.8 | 916.7 | 916.7 | ±0 | ±0% | 131,520 |
| 2002/08/09 | 916.7 | 927.1 | 916.7 | 916.7 | ±0 | ±0% | 37,440 |
| 2002/08/08 | 916.7 | 925 | 916.7 | 916.7 | ±0 | ±0% | 12,480 |
| 2002/08/07 | 885.4 | 958.3 | 885.4 | 916.7 | +31.3 | +3.5% | 44,160 |
| 2002/08/06 | 895.8 | 900 | 885.4 | 885.4 | -10.4 | -1.2% | 84,960 |
| 2002/08/05 | 877.1 | 895.8 | 875 | 895.8 | +20.8 | +2.4% | 44,160 |
| 2002/08/02 | 916.7 | 916.7 | 875 | 875 | -41.7 | -4.5% | 93,120 |
| 2002/08/01 | 943.8 | 943.8 | 916.7 | 916.7 | -31.2 | -3.3% | 127,200 |
| 2002/07/31 | 956.3 | 958.3 | 945.8 | 947.9 | +2.1 | +0.2% | 33,600 |
| 2002/07/30 | 947.9 | 947.9 | 931.3 | 945.8 | -2.1 | -0.2% | 64,320 |
| 2002/07/29 | 958.3 | 958.3 | 947.9 | 947.9 | - | - | 15,360 |
| 2002/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/25 | 975 | 975 | 950 | 956.3 | -18.7 | -1.9% | 279,360 |
| 2002/07/24 | 958.3 | 977.1 | 939.6 | 975 | -4.2 | -0.4% | 72,000 |
| 2002/07/23 | 979.2 | 979.2 | 977.1 | 979.2 | ±0 | ±0% | 59,040 |
| 2002/07/22 | 937.5 | 979.2 | 937.5 | 979.2 | +20.9 | +2.2% | 35,520 |
| 2002/07/19 | 979.2 | 1,002.1 | 958.3 | 958.3 | -27.1 | -2.8% | 154,560 |
| 2002/07/18 | 977.1 | 1,000 | 977.1 | 985.4 | +6.2 | +0.6% | 101,280 |
| 2002/07/17 | 979.2 | 993.8 | 977.1 | 979.2 | ±0 | ±0% | 82,560 |
| 2002/07/16 | 979.2 | 979.2 | 975 | 979.2 | ±0 | ±0% | 134,880 |
| 2002/07/15 | 977.1 | 989.6 | 977.1 | 979.2 | -16.6 | -1.7% | 14,880 |
| 2002/07/12 | 989.6 | 995.8 | 958.3 | 995.8 | ±0 | ±0% | 28,320 |
| 2002/07/11 | 1,000 | 1,000 | 993.8 | 995.8 | -4.2 | -0.4% | 29,280 |
| 2002/07/10 | 968.8 | 1,000 | 968.8 | 1,000 | +18.7 | +1.9% | 8,160 |
| 2002/07/09 | 981.3 | 1,000 | 970.8 | 981.3 | ±0 | ±0% | 17,760 |
| 2002/07/08 | 981.3 | 981.3 | 968.8 | 981.3 | ±0 | ±0% | 11,520 |
| 2002/07/05 | 1,008.3 | 1,018.8 | 981.3 | 981.3 | -37.5 | -3.7% | 207,360 |
| 2002/07/04 | 1,000 | 1,020.8 | 1,000 | 1,018.8 | +18.8 | +1.9% | 28,800 |
| 2002/07/03 | 1,012.5 | 1,012.5 | 997.9 | 1,000 | -14.6 | -1.4% | 29,760 |
| 2002/07/02 | 1,016.7 | 1,016.7 | 1,010.4 | 1,014.6 | -2.1 | -0.2% | 72,960 |
| 2002/07/01 | 1,000 | 1,020.8 | 1,000 | 1,016.7 | +10.4 | +1% | 64,320 |
| 2002/06/28 | 997.9 | 1,012.5 | 997.9 | 1,006.3 | -8.3 | -0.8% | 88,800 |
| 2002/06/27 | 1,020.8 | 1,020.8 | 1,000 | 1,014.6 | +8.3 | +0.8% | 90,240 |
| 2002/06/26 | 1,000 | 1,006.3 | 995.8 | 1,006.3 | +16.7 | +1.7% | 56,640 |
| 2002/06/25 | 958.3 | 1,000 | 939.6 | 989.6 | +20.8 | +2.1% | 228,000 |
| 2002/06/24 | 989.6 | 989.6 | 958.3 | 968.8 | -31.2 | -3.1% | 84,960 |
| 2002/06/21 | 1,000 | 1,006.3 | 993.8 | 1,000 | +8.3 | +0.8% | 51,360 |
| 2002/06/20 | 1,016.7 | 1,020.8 | 989.6 | 991.7 | -8.3 | -0.8% | 66,240 |
| 2002/06/19 | 1,012.5 | 1,020.8 | 989.6 | 1,000 | -29.2 | -2.8% | 56,640 |
| 2002/06/18 | 1,033.3 | 1,033.3 | 1,010.4 | 1,029.2 | -4.1 | -0.4% | 144,960 |
| 2002/06/17 | 1,020.8 | 1,035.4 | 1,020.8 | 1,033.3 | +10.4 | +1% | 100,800 |
| 2002/06/14 | 1,010.4 | 1,022.9 | 1,006.3 | 1,022.9 | +16.6 | +1.6% | 76,320 |
| 2002/06/13 | 1,029.2 | 1,031.3 | 964.6 | 1,006.3 | -25 | -2.4% | 93,600 |
| 2002/06/12 | 1,039.6 | 1,039.6 | 1,031.3 | 1,031.3 | -8.3 | -0.8% | 120,960 |
5551～
5600
件表示中 / 6938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 | 1,758,000円 | +7.2% | +1.2% | 0.86% | 21.60倍 | 2.11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 | 417,200円 | +3.6% | +11.5% | 0.96% | 89.80倍 | 3.43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 | 438,000円 | +6.0% | +1.4% | 0.78% | 29.06倍 | 4.57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 | 891,800円 | +11.8% | +20.8% | 0.78% | 38.55倍 | 7.43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 | 277,200円 | +13.9% | +15.3% | 1.12% | 45.48倍 | 13.29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
該当銘柄がありません
チャート関連のコラム
