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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 875 | 875 | 843.8 | 843.8 | -10.4 | -1.2% | 24,000 |
| 1999/11/17 | 856.3 | 864.6 | 843.8 | 854.2 | -2.1 | -0.2% | 67,200 |
| 1999/11/16 | 852.1 | 860.4 | 843.8 | 856.3 | -16.6 | -1.9% | 105,600 |
| 1999/11/15 | 872.9 | 872.9 | 864.6 | 872.9 | -2.1 | -0.2% | 24,000 |
| 1999/11/12 | 833.3 | 875 | 827.1 | 875 | +41.7 | +5% | 129,600 |
| 1999/11/11 | 829.2 | 835.4 | 822.9 | 833.3 | ±0 | ±0% | 259,200 |
| 1999/11/10 | 829.2 | 833.3 | 829.2 | 833.3 | +8.3 | +1% | 72,000 |
| 1999/11/09 | 833.3 | 833.3 | 825 | 825 | -8.3 | -1% | 57,600 |
| 1999/11/08 | 833.3 | 833.3 | 833.3 | 833.3 | -31.3 | -3.6% | 57,600 |
| 1999/11/05 | 845.8 | 864.6 | 843.8 | 864.6 | +12.5 | +1.5% | 105,600 |
| 1999/11/04 | 843.8 | 854.2 | 843.8 | 852.1 | +8.3 | +1% | 86,400 |
| 1999/11/02 | 825 | 854.2 | 825 | 843.8 | +18.8 | +2.3% | 62,400 |
| 1999/11/01 | 895.8 | 895.8 | 825 | 825 | -70.8 | -7.9% | 100,800 |
| 1999/10/29 | 833.3 | 895.8 | 831.3 | 895.8 | +72.9 | +8.9% | 182,400 |
| 1999/10/28 | 835.4 | 835.4 | 812.5 | 822.9 | -29.2 | -3.4% | 96,000 |
| 1999/10/27 | 864.6 | 864.6 | 852.1 | 852.1 | -2.1 | -0.2% | 81,600 |
| 1999/10/26 | 866.7 | 866.7 | 854.2 | 854.2 | -20.8 | -2.4% | 124,800 |
| 1999/10/25 | 866.7 | 875 | 866.7 | 875 | +10.4 | +1.2% | 96,000 |
| 1999/10/22 | 854.2 | 875 | 854.2 | 864.6 | -10.4 | -1.2% | 67,200 |
| 1999/10/21 | 822.9 | 875 | 822.9 | 875 | +52.1 | +6.3% | 24,000 |
| 1999/10/20 | 791.7 | 831.3 | 791.7 | 822.9 | -31.3 | -3.7% | 278,400 |
| 1999/10/19 | 854.2 | 854.2 | 833.3 | 854.2 | +20.9 | +2.5% | 129,600 |
| 1999/10/18 | 885.4 | 885.4 | 831.3 | 833.3 | -83.4 | -9.1% | 100,800 |
| 1999/10/15 | 937.5 | 937.5 | 916.7 | 916.7 | -20.8 | -2.2% | 120,000 |
| 1999/10/14 | 933.3 | 937.5 | 916.7 | 937.5 | ±0 | ±0% | 139,200 |
| 1999/10/13 | 906.3 | 943.8 | 906.3 | 937.5 | -10.4 | -1.1% | 110,400 |
| 1999/10/12 | 927.1 | 958.3 | 927.1 | 947.9 | +31.2 | +3.4% | 259,200 |
| 1999/10/08 | 916.7 | 918.8 | 908.3 | 916.7 | ±0 | ±0% | 153,600 |
| 1999/10/07 | 887.5 | 916.7 | 887.5 | 916.7 | +20.9 | +2.3% | 163,200 |
| 1999/10/06 | 875 | 895.8 | 875 | 895.8 | +20.8 | +2.4% | 206,400 |
| 1999/10/05 | 875 | 885.4 | 864.6 | 875 | +10.4 | +1.2% | 264,000 |
| 1999/10/04 | 864.6 | 872.9 | 854.2 | 864.6 | +20.8 | +2.5% | 288,000 |
| 1999/10/01 | 833.3 | 854.2 | 833.3 | 843.8 | +10.5 | +1.3% | 384,000 |
| 1999/09/30 | 791.7 | 833.3 | 791.7 | 833.3 | +43.7 | +5.5% | 81,600 |
| 1999/09/29 | 770.8 | 789.6 | 752.1 | 789.6 | ±0 | ±0% | 14,400 |
| 1999/09/28 | 708.3 | 789.6 | 708.3 | 789.6 | +60.4 | +8.3% | 43,200 |
| 1999/09/27 | 737.5 | 739.6 | 729.2 | 729.2 | -31.2 | -4.1% | 91,200 |
| 1999/09/24 | 781.3 | 781.3 | 754.2 | 760.4 | -20.9 | -2.7% | 144,000 |
| 1999/09/22 | 791.7 | 804.2 | 781.3 | 781.3 | -22.9 | -2.8% | 129,600 |
| 1999/09/21 | 812.5 | 812.5 | 793.8 | 804.2 | +2.1 | +0.3% | 33,600 |
| 1999/09/20 | 781.3 | 802.1 | 770.8 | 802.1 | +20.8 | +2.7% | 153,600 |
| 1999/09/17 | 791.7 | 791.7 | 781.3 | 781.3 | -10.4 | -1.3% | 96,000 |
| 1999/09/16 | 791.7 | 791.7 | 781.3 | 791.7 | -4.1 | -0.5% | 62,400 |
| 1999/09/14 | 810.4 | 812.5 | 795.8 | 795.8 | -16.7 | -2.1% | 91,200 |
| 1999/09/13 | 812.5 | 812.5 | 783.3 | 812.5 | ±0 | ±0% | 129,600 |
| 1999/09/10 | 791.7 | 812.5 | 787.5 | 812.5 | +29.2 | +3.7% | 57,600 |
| 1999/09/09 | 789.6 | 791.7 | 783.3 | 783.3 | -8.4 | -1.1% | 86,400 |
| 1999/09/08 | 822.9 | 822.9 | 770.8 | 791.7 | -37.5 | -4.5% | 76,800 |
| 1999/09/07 | 845.8 | 845.8 | 822.9 | 829.2 | -25 | -2.9% | 57,600 |
| 1999/09/06 | 810.4 | 854.2 | 810.4 | 854.2 | +27.1 | +3.3% | 187,200 |
6251～
6300
件表示中 / 6959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 | 1,492,500円 | +6.4% | +5.4% | 1.03% | 18.74倍 | 1.75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 | 433,200円 | +3.6% | +11.5% | 0.92% | 93.24倍 | 3.55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 | 461,900円 | +6.0% | +1.4% | 0.74% | 30.65倍 | 4.81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 | 529,000円 | +16.4% | +14.7% | 0.83% | 30.82倍 | 4.40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 | 294,900円 | +13.9% | +15.3% | 1.05% | 48.38倍 | 14.13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
