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 |
|---|---|---|---|---|---|---|---|
| 2014/11/06 | 6,940 | 7,050 | 6,890 | 6,920 | +50 | +0.7% | 399,700 |
| 2014/11/05 | 6,900 | 6,950 | 6,780 | 6,870 | -30 | -0.4% | 549,200 |
| 2014/11/04 | 7,290 | 7,290 | 6,870 | 6,900 | -150 | -2.1% | 793,000 |
| 2014/10/31 | 6,940 | 7,150 | 6,940 | 7,050 | +160 | +2.3% | 513,900 |
| 2014/10/30 | 6,850 | 6,900 | 6,780 | 6,890 | +70 | +1% | 542,500 |
| 2014/10/29 | 6,810 | 6,820 | 6,710 | 6,820 | +80 | +1.2% | 315,800 |
| 2014/10/28 | 6,690 | 6,780 | 6,670 | 6,740 | +20 | +0.3% | 219,100 |
| 2014/10/27 | 6,590 | 6,770 | 6,560 | 6,720 | +160 | +2.4% | 476,500 |
| 2014/10/24 | 6,660 | 6,680 | 6,510 | 6,560 | -70 | -1.1% | 384,400 |
| 2014/10/23 | 6,720 | 6,730 | 6,610 | 6,630 | -70 | -1% | 360,600 |
| 2014/10/22 | 6,820 | 6,840 | 6,620 | 6,700 | +130 | +2% | 692,000 |
| 2014/10/21 | 6,530 | 6,630 | 6,480 | 6,570 | +100 | +1.5% | 411,600 |
| 2014/10/20 | 6,480 | 6,490 | 6,400 | 6,470 | +110 | +1.7% | 508,500 |
| 2014/10/17 | 6,540 | 6,560 | 6,350 | 6,360 | -150 | -2.3% | 466,600 |
| 2014/10/16 | 6,410 | 6,530 | 6,380 | 6,510 | -20 | -0.3% | 550,500 |
| 2014/10/15 | 6,600 | 6,640 | 6,470 | 6,530 | -170 | -2.5% | 720,500 |
| 2014/10/14 | 6,550 | 6,730 | 6,550 | 6,700 | +20 | +0.3% | 532,600 |
| 2014/10/10 | 6,560 | 6,730 | 6,550 | 6,680 | ±0 | ±0% | 347,700 |
| 2014/10/09 | 6,810 | 6,820 | 6,650 | 6,680 | -90 | -1.3% | 376,800 |
| 2014/10/08 | 6,810 | 6,860 | 6,750 | 6,770 | -110 | -1.6% | 310,800 |
| 2014/10/07 | 6,800 | 6,920 | 6,800 | 6,880 | +90 | +1.3% | 279,600 |
| 2014/10/06 | 6,830 | 6,860 | 6,770 | 6,790 | -10 | -0.1% | 283,200 |
| 2014/10/03 | 6,830 | 6,890 | 6,770 | 6,800 | +60 | +0.9% | 333,900 |
| 2014/10/02 | 6,830 | 6,860 | 6,730 | 6,740 | -120 | -1.7% | 297,600 |
| 2014/10/01 | 6,860 | 6,960 | 6,850 | 6,860 | +70 | +1% | 448,900 |
| 2014/09/30 | 6,820 | 6,890 | 6,720 | 6,790 | -30 | -0.4% | 551,100 |
| 2014/09/29 | 6,710 | 6,850 | 6,710 | 6,820 | +180 | +2.7% | 600,300 |
| 2014/09/26 | 6,440 | 6,800 | 6,430 | 6,640 | +300 | +4.7% | 913,200 |
| 2014/09/25 | 6,300 | 6,390 | 6,260 | 6,340 | +110 | +1.8% | 461,600 |
| 2014/09/24 | 6,100 | 6,270 | 6,080 | 6,230 | +230 | +3.8% | 678,800 |
| 2014/09/22 | 5,960 | 6,020 | 5,930 | 6,000 | ±0 | ±0% | 470,800 |
| 2014/09/19 | 6,050 | 6,070 | 5,920 | 6,000 | -80 | -1.3% | 604,000 |
| 2014/09/18 | 6,200 | 6,250 | 6,030 | 6,080 | -50 | -0.8% | 638,000 |
| 2014/09/17 | 6,010 | 6,180 | 6,000 | 6,130 | +110 | +1.8% | 453,100 |
| 2014/09/16 | 6,040 | 6,090 | 5,990 | 6,020 | -70 | -1.1% | 326,500 |
| 2014/09/12 | 6,090 | 6,100 | 6,040 | 6,090 | -80 | -1.3% | 367,300 |
| 2014/09/11 | 6,230 | 6,240 | 6,130 | 6,170 | +20 | +0.3% | 156,500 |
| 2014/09/10 | 6,130 | 6,180 | 6,090 | 6,150 | -50 | -0.8% | 246,100 |
| 2014/09/09 | 6,230 | 6,240 | 6,130 | 6,200 | +30 | +0.5% | 378,800 |
| 2014/09/08 | 6,150 | 6,180 | 6,100 | 6,170 | +50 | +0.8% | 200,000 |
| 2014/09/05 | 6,160 | 6,190 | 6,100 | 6,120 | +10 | +0.2% | 164,800 |
| 2014/09/04 | 6,150 | 6,200 | 6,090 | 6,110 | -60 | -1% | 254,900 |
| 2014/09/03 | 6,260 | 6,290 | 6,120 | 6,170 | +10 | +0.2% | 274,500 |
| 2014/09/02 | 6,170 | 6,230 | 6,130 | 6,160 | -40 | -0.6% | 298,300 |
| 2014/09/01 | 6,230 | 6,250 | 6,150 | 6,200 | -40 | -0.6% | 314,300 |
| 2014/08/29 | 6,240 | 6,360 | 6,240 | 6,240 | +50 | +0.8% | 555,500 |
| 2014/08/28 | 6,220 | 6,240 | 6,180 | 6,190 | -40 | -0.6% | 318,400 |
| 2014/08/27 | 6,040 | 6,240 | 6,030 | 6,230 | +210 | +3.5% | 524,100 |
| 2014/08/26 | 6,150 | 6,160 | 6,000 | 6,020 | -100 | -1.6% | 388,500 |
| 2014/08/25 | 5,940 | 6,120 | 5,880 | 6,120 | +280 | +4.8% | 528,200 |
2601～
2650
件表示中 / 6985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 | 1,392,000円 | +6.4% | +16.6% | 1.11% | 16.74倍 | 1.74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 |
| パンパシＨＤ | 495,900円 | +6.0% | +1.4% | 0.69% | 32.90倍 | 5.17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 | 692,500円 | +16.4% | +14.7% | 0.64% | 40.35倍 | 5.75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 | 284,500円 | +13.9% | +15.3% | 1.09% | 46.68倍 | 13.64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 | 873,800円 | +7.6% | +7.7% | 0.80% | 33.49倍 | 6.54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
