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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 18,205 | 18,205 | 17,985 | 18,000 | -240 | -1.3% | 817,400 |
2023/12/06 | 17,545 | 18,240 | 17,500 | 18,240 | +945 | +5.5% | 1,048,800 |
2023/12/05 | 17,290 | 17,535 | 17,155 | 17,295 | +185 | +1.1% | 922,200 |
2023/12/04 | 17,065 | 17,290 | 17,000 | 17,110 | +335 | +2% | 655,900 |
2023/12/01 | 16,880 | 17,050 | 16,715 | 16,775 | -285 | -1.7% | 668,600 |
2023/11/30 | 17,275 | 17,445 | 16,905 | 17,060 | -340 | -2% | 1,180,500 |
2023/11/29 | 17,480 | 17,645 | 17,290 | 17,400 | +280 | +1.6% | 995,100 |
2023/11/28 | 17,110 | 17,445 | 17,050 | 17,120 | +270 | +1.6% | 697,900 |
2023/11/27 | 16,790 | 16,995 | 16,705 | 16,850 | +45 | +0.3% | 622,400 |
2023/11/24 | 16,560 | 16,825 | 16,365 | 16,805 | -70 | -0.4% | 897,200 |
2023/11/22 | 16,090 | 16,890 | 16,065 | 16,875 | +435 | +2.6% | 1,155,700 |
2023/11/21 | 15,940 | 16,690 | 15,830 | 16,440 | +825 | +5.3% | 1,612,200 |
2023/11/20 | 15,150 | 15,690 | 15,075 | 15,615 | +605 | +4% | 815,200 |
2023/11/17 | 15,180 | 15,285 | 14,965 | 15,010 | -245 | -1.6% | 599,300 |
2023/11/16 | 15,450 | 15,450 | 15,160 | 15,255 | -435 | -2.8% | 502,400 |
2023/11/15 | 15,200 | 15,690 | 15,090 | 15,690 | +810 | +5.4% | 831,000 |
2023/11/14 | 14,975 | 15,025 | 14,655 | 14,880 | +5 | ±0% | 607,400 |
2023/11/13 | 15,310 | 15,365 | 14,830 | 14,875 | -1,140 | -7.1% | 1,166,500 |
2023/11/10 | 16,150 | 16,210 | 15,970 | 16,015 | -280 | -1.7% | 457,100 |
2023/11/09 | 16,100 | 16,410 | 15,985 | 16,295 | +195 | +1.2% | 401,100 |
2023/11/08 | 16,280 | 16,365 | 16,100 | 16,100 | -130 | -0.8% | 331,400 |
2023/11/07 | 16,345 | 16,385 | 16,165 | 16,230 | -115 | -0.7% | 502,500 |
2023/11/06 | 16,670 | 16,670 | 16,265 | 16,345 | -170 | -1% | 666,800 |
2023/11/02 | 16,705 | 16,705 | 16,375 | 16,515 | -120 | -0.7% | 425,600 |
2023/11/01 | 16,510 | 16,655 | 16,435 | 16,635 | +225 | +1.4% | 462,300 |
2023/10/31 | 16,205 | 16,440 | 16,160 | 16,410 | +255 | +1.6% | 396,300 |
2023/10/30 | 16,050 | 16,370 | 16,000 | 16,155 | -85 | -0.5% | 1,322,100 |
2023/10/27 | 16,115 | 16,330 | 15,960 | 16,240 | +250 | +1.6% | 525,400 |
2023/10/26 | 15,760 | 16,065 | 15,725 | 15,990 | +70 | +0.4% | 537,900 |
2023/10/25 | 15,750 | 15,975 | 15,700 | 15,920 | +260 | +1.7% | 394,100 |
2023/10/24 | 15,530 | 15,725 | 15,370 | 15,660 | +185 | +1.2% | 490,600 |
2023/10/23 | 15,585 | 15,600 | 15,385 | 15,475 | -140 | -0.9% | 351,700 |
2023/10/20 | 15,600 | 15,725 | 15,460 | 15,615 | -135 | -0.9% | 430,000 |
2023/10/19 | 15,675 | 15,865 | 15,625 | 15,750 | +125 | +0.8% | 501,900 |
2023/10/18 | 15,695 | 15,730 | 15,510 | 15,625 | -55 | -0.4% | 305,400 |
2023/10/17 | 15,680 | 15,750 | 15,610 | 15,680 | +95 | +0.6% | 302,200 |
2023/10/16 | 15,615 | 15,830 | 15,535 | 15,585 | -30 | -0.2% | 370,100 |
2023/10/13 | 15,975 | 16,305 | 15,595 | 15,615 | -360 | -2.3% | 646,900 |
2023/10/12 | 15,825 | 16,050 | 15,760 | 15,975 | +115 | +0.7% | 463,200 |
2023/10/11 | 15,895 | 15,910 | 15,665 | 15,860 | +95 | +0.6% | 455,500 |
2023/10/10 | 15,655 | 15,780 | 15,465 | 15,765 | +210 | +1.4% | 578,200 |
2023/10/06 | 15,625 | 15,680 | 15,425 | 15,555 | -220 | -1.4% | 526,400 |
2023/10/05 | 15,510 | 15,800 | 15,350 | 15,775 | +225 | +1.4% | 684,100 |
2023/10/04 | 15,605 | 15,815 | 15,475 | 15,550 | -295 | -1.9% | 837,900 |
2023/10/03 | 16,130 | 16,150 | 15,805 | 15,845 | -155 | -1% | 750,700 |
2023/10/02 | 16,570 | 16,680 | 15,890 | 16,000 | -710 | -4.2% | 1,298,500 |
2023/09/29 | 16,860 | 17,085 | 16,595 | 16,710 | -5 | ±0% | 7,467,600 |
2023/09/28 | 16,835 | 16,940 | 16,565 | 16,715 | -240 | -1.4% | 659,900 |
2023/09/27 | 16,800 | 16,965 | 16,690 | 16,955 | -10 | -0.1% | 723,400 |
2023/09/26 | 17,150 | 17,280 | 16,960 | 16,965 | -115 | -0.7% | 594,700 |
101~
150
件表示中 / 6705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 | 2,063,000円 | -1.7% | - | 0.73% | 23.31倍 | 2.72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 |
7&I-HD | 201,400円 | -2.0% | -1.0% | 1.99% | 17.87倍 | 1.41倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
イオン | 327,900円 | +4.7% | +9.5% | 1.22% | 61.02倍 | 2.66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 | 366,500円 | +6.9% | +13.5% | 0.57% | 28.59倍 | 4.36倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
ローソン | 1,035,000円 | - | - | - | - | 3.64倍 |
|
コンビニ大手。中国等にも展開。「成城石井」や映画館、金融も。三菱商事系。KDDIがTOB |
市場注目の銘柄
チャート関連のコラム