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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/14 | 16,955 | 17,090 | 16,740 | 16,740 | -315 | -1.8% | 938,400 |
| 2024/06/13 | 17,150 | 17,200 | 16,965 | 17,055 | +105 | +0.6% | 442,200 |
| 2024/06/12 | 16,960 | 17,055 | 16,865 | 16,950 | -110 | -0.6% | 406,100 |
| 2024/06/11 | 17,035 | 17,265 | 16,975 | 17,060 | -45 | -0.3% | 381,300 |
| 2024/06/10 | 17,030 | 17,155 | 16,980 | 17,105 | -160 | -0.9% | 347,700 |
| 2024/06/07 | 17,255 | 17,335 | 17,190 | 17,265 | -35 | -0.2% | 265,000 |
| 2024/06/06 | 17,615 | 17,650 | 17,240 | 17,300 | -310 | -1.8% | 497,200 |
| 2024/06/05 | 17,550 | 17,845 | 17,500 | 17,610 | +325 | +1.9% | 834,700 |
| 2024/06/04 | 17,235 | 17,440 | 17,040 | 17,285 | +50 | +0.3% | 590,400 |
| 2024/06/03 | 17,385 | 17,490 | 17,070 | 17,235 | -135 | -0.8% | 513,300 |
| 2024/05/31 | 17,090 | 17,420 | 17,055 | 17,370 | +310 | +1.8% | 760,000 |
| 2024/05/30 | 17,000 | 17,100 | 16,780 | 17,060 | -170 | -1% | 673,800 |
| 2024/05/29 | 17,500 | 17,590 | 17,220 | 17,230 | -350 | -2% | 547,800 |
| 2024/05/28 | 17,535 | 17,680 | 17,465 | 17,580 | -115 | -0.6% | 498,900 |
| 2024/05/27 | 17,800 | 17,885 | 17,540 | 17,695 | -150 | -0.8% | 512,700 |
| 2024/05/24 | 17,755 | 17,960 | 17,750 | 17,845 | -300 | -1.7% | 366,700 |
| 2024/05/23 | 17,975 | 18,200 | 17,755 | 18,145 | +135 | +0.7% | 443,400 |
| 2024/05/22 | 18,050 | 18,150 | 17,935 | 18,010 | -180 | -1% | 494,000 |
| 2024/05/21 | 18,150 | 18,295 | 18,010 | 18,190 | -75 | -0.4% | 647,700 |
| 2024/05/20 | 18,345 | 18,485 | 18,190 | 18,265 | -220 | -1.2% | 604,900 |
| 2024/05/17 | 18,400 | 18,785 | 18,235 | 18,485 | -45 | -0.2% | 757,500 |
| 2024/05/16 | 18,340 | 18,585 | 18,070 | 18,530 | +580 | +3.2% | 1,620,300 |
| 2024/05/15 | 19,000 | 19,005 | 17,725 | 17,950 | -3,445 | -16.1% | 2,785,000 |
| 2024/05/14 | 21,050 | 21,415 | 20,955 | 21,395 | +410 | +2% | 679,500 |
| 2024/05/13 | 20,795 | 20,985 | 20,560 | 20,985 | +300 | +1.5% | 347,500 |
| 2024/05/10 | 20,935 | 20,955 | 20,575 | 20,685 | +55 | +0.3% | 418,100 |
| 2024/05/09 | 20,370 | 20,940 | 20,370 | 20,630 | +245 | +1.2% | 406,000 |
| 2024/05/08 | 20,815 | 20,940 | 20,385 | 20,385 | -755 | -3.6% | 504,700 |
| 2024/05/07 | 20,915 | 21,155 | 20,805 | 21,140 | +235 | +1.1% | 664,200 |
| 2024/05/02 | 20,825 | 21,310 | 20,800 | 20,905 | +205 | +1% | 596,500 |
| 2024/05/01 | 21,245 | 21,350 | 20,660 | 20,700 | -545 | -2.6% | 768,900 |
| 2024/04/30 | 21,500 | 21,635 | 20,960 | 21,245 | -575 | -2.6% | 988,200 |
| 2024/04/26 | 21,645 | 21,860 | 21,480 | 21,820 | +225 | +1% | 392,200 |
| 2024/04/25 | 21,575 | 21,810 | 21,320 | 21,595 | -40 | -0.2% | 484,400 |
| 2024/04/24 | 21,510 | 21,750 | 21,485 | 21,635 | +340 | +1.6% | 424,100 |
| 2024/04/23 | 21,555 | 21,820 | 21,290 | 21,295 | -185 | -0.9% | 418,100 |
| 2024/04/22 | 21,210 | 21,550 | 21,125 | 21,480 | +220 | +1% | 471,200 |
| 2024/04/19 | 21,300 | 21,525 | 21,115 | 21,260 | -310 | -1.4% | 672,500 |
| 2024/04/18 | 21,890 | 22,080 | 21,550 | 21,570 | -335 | -1.5% | 614,300 |
| 2024/04/17 | 22,340 | 22,340 | 21,840 | 21,905 | -450 | -2% | 608,600 |
| 2024/04/16 | 22,840 | 22,840 | 22,215 | 22,355 | -805 | -3.5% | 670,800 |
| 2024/04/15 | 23,395 | 23,420 | 23,075 | 23,160 | -275 | -1.2% | 484,400 |
| 2024/04/12 | 23,510 | 23,645 | 23,250 | 23,435 | -180 | -0.8% | 557,500 |
| 2024/04/11 | 23,205 | 23,645 | 22,970 | 23,615 | -35 | -0.1% | 454,600 |
| 2024/04/10 | 23,810 | 23,890 | 23,295 | 23,650 | -160 | -0.7% | 478,900 |
201～
250
件表示中 / 6936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 | 1,724,500円 | +7.2% | +1.2% | 0.88% | 21.18倍 | 2.07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 | 406,700円 | +3.6% | +11.5% | 0.98% | 87.54倍 | 3.34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 | 435,200円 | +6.0% | +1.4% | 0.78% | 28.88倍 | 4.53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 | 879,000円 | +11.8% | +20.8% | 0.80% | 37.99倍 | 7.33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 | 282,500円 | +13.9% | +15.3% | 1.10% | 46.35倍 | 13.54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
