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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 22,380 | 22,620 | 22,150 | 22,340 | -45 | -0.2% | 1,074,200 |
| 2024/08/26 | 22,035 | 22,400 | 22,015 | 22,385 | +850 | +3.9% | 1,498,400 |
| 2024/08/23 | 21,005 | 21,535 | 20,890 | 21,535 | +230 | +1.1% | 763,300 |
| 2024/08/22 | 21,015 | 21,440 | 20,950 | 21,305 | +540 | +2.6% | 1,201,000 |
| 2024/08/21 | 20,545 | 20,830 | 20,425 | 20,765 | +590 | +2.9% | 879,500 |
| 2024/08/20 | 19,770 | 20,335 | 19,750 | 20,175 | +190 | +1% | 768,000 |
| 2024/08/19 | 19,495 | 20,010 | 19,260 | 19,985 | +525 | +2.7% | 727,200 |
| 2024/08/16 | 18,960 | 19,625 | 18,875 | 19,460 | +100 | +0.5% | 930,400 |
| 2024/08/15 | 19,290 | 19,435 | 19,110 | 19,360 | -155 | -0.8% | 545,100 |
| 2024/08/14 | 19,660 | 19,735 | 19,235 | 19,515 | -245 | -1.2% | 807,500 |
| 2024/08/13 | 19,535 | 19,790 | 18,910 | 19,760 | +45 | +0.2% | 1,191,100 |
| 2024/08/09 | 19,820 | 20,085 | 19,400 | 19,715 | -205 | -1% | 1,232,300 |
| 2024/08/08 | 19,200 | 20,215 | 19,110 | 19,920 | +1,500 | +8.1% | 1,852,200 |
| 2024/08/07 | 18,125 | 18,745 | 18,120 | 18,420 | +70 | +0.4% | 1,504,900 |
| 2024/08/06 | 18,300 | 18,610 | 17,945 | 18,350 | +875 | +5% | 1,934,300 |
| 2024/08/05 | 17,585 | 18,335 | 17,195 | 17,475 | -110 | -0.6% | 2,382,600 |
| 2024/08/02 | 17,765 | 18,165 | 17,555 | 17,585 | -515 | -2.8% | 1,106,800 |
| 2024/08/01 | 18,300 | 18,395 | 17,910 | 18,100 | +235 | +1.3% | 1,343,900 |
| 2024/07/31 | 17,800 | 18,055 | 17,645 | 17,865 | +355 | +2% | 633,900 |
| 2024/07/30 | 17,715 | 17,750 | 17,330 | 17,510 | -320 | -1.8% | 466,100 |
| 2024/07/29 | 17,725 | 17,910 | 17,480 | 17,830 | +105 | +0.6% | 646,100 |
| 2024/07/26 | 17,680 | 17,875 | 17,595 | 17,725 | -85 | -0.5% | 615,200 |
| 2024/07/25 | 18,020 | 18,285 | 17,755 | 17,810 | +45 | +0.3% | 1,481,600 |
| 2024/07/24 | 17,690 | 17,975 | 17,585 | 17,765 | -10 | -0.1% | 1,014,500 |
| 2024/07/23 | 17,305 | 17,790 | 17,270 | 17,775 | +480 | +2.8% | 566,600 |
| 2024/07/22 | 17,370 | 17,370 | 17,070 | 17,295 | -125 | -0.7% | 603,100 |
| 2024/07/19 | 17,800 | 17,800 | 17,235 | 17,420 | -280 | -1.6% | 865,000 |
| 2024/07/18 | 17,880 | 18,030 | 17,535 | 17,700 | +470 | +2.7% | 1,747,700 |
| 2024/07/17 | 17,185 | 17,345 | 17,055 | 17,230 | +110 | +0.6% | 724,900 |
| 2024/07/16 | 17,455 | 17,520 | 17,060 | 17,120 | -210 | -1.2% | 735,800 |
| 2024/07/12 | 17,070 | 17,505 | 17,045 | 17,330 | +750 | +4.5% | 1,577,500 |
| 2024/07/11 | 16,525 | 16,815 | 16,490 | 16,580 | +120 | +0.7% | 761,100 |
| 2024/07/10 | 16,410 | 16,520 | 16,355 | 16,460 | +10 | +0.1% | 369,100 |
| 2024/07/09 | 16,500 | 16,560 | 16,400 | 16,450 | -10 | -0.1% | 470,400 |
| 2024/07/08 | 16,630 | 16,680 | 16,455 | 16,460 | -40 | -0.2% | 595,400 |
| 2024/07/05 | 16,415 | 16,640 | 16,380 | 16,500 | +40 | +0.2% | 830,400 |
| 2024/07/04 | 16,600 | 16,850 | 16,460 | 16,460 | -460 | -2.7% | 893,300 |
| 2024/07/03 | 16,900 | 17,185 | 16,790 | 16,920 | +35 | +0.2% | 622,700 |
| 2024/07/02 | 16,800 | 16,885 | 16,520 | 16,885 | ±0 | ±0% | 809,400 |
| 2024/07/01 | 17,210 | 17,450 | 16,885 | 16,885 | -105 | -0.6% | 802,900 |
| 2024/06/28 | 16,925 | 17,165 | 16,865 | 16,990 | +225 | +1.3% | 865,500 |
| 2024/06/27 | 16,905 | 16,910 | 16,635 | 16,765 | -195 | -1.1% | 642,000 |
| 2024/06/26 | 17,095 | 17,150 | 16,960 | 16,960 | -285 | -1.7% | 493,800 |
| 2024/06/25 | 17,000 | 17,300 | 17,000 | 17,245 | +265 | +1.6% | 348,900 |
| 2024/06/24 | 16,920 | 17,175 | 16,875 | 16,980 | +155 | +0.9% | 437,000 |
| 2024/06/21 | 16,990 | 17,285 | 16,810 | 16,825 | -165 | -1% | 525,900 |
| 2024/06/20 | 16,705 | 17,025 | 16,685 | 16,990 | +165 | +1% | 343,700 |
| 2024/06/19 | 16,970 | 17,040 | 16,730 | 16,825 | -145 | -0.9% | 338,500 |
| 2024/06/18 | 16,810 | 17,035 | 16,795 | 16,970 | +210 | +1.3% | 371,500 |
| 2024/06/17 | 16,740 | 16,810 | 16,540 | 16,760 | +20 | +0.1% | 443,300 |
151～
200
件表示中 / 6931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 | 1,641,500円 | +7.2% | +1.2% | 0.93% | 20.16倍 | 1.98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 | 401,000円 | +6.1% | -5.7% | 1.00% | 121.11倍 | 3.32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 | 429,900円 | +6.0% | +1.4% | 0.79% | 28.52倍 | 4.48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 |
| ＭｏｎｏｔａＲＯ | 277,100円 | +13.9% | +15.3% | 1.12% | 45.46倍 | 13.28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 |
| ゼンショーＨＤ | 819,900円 | +11.8% | +20.8% | 0.85% | 35.44倍 | 6.83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 |
市場注目の銘柄
チャート関連のコラム
