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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 4,450 | 4,555 | 4,450 | 4,525 | +90 | +2% | 507,500 |
| 2013/11/05 | 4,510 | 4,530 | 4,415 | 4,435 | -65 | -1.4% | 319,300 |
| 2013/11/01 | 4,600 | 4,625 | 4,485 | 4,500 | -105 | -2.3% | 383,600 |
| 2013/10/31 | 4,520 | 4,605 | 4,520 | 4,605 | +75 | +1.7% | 462,900 |
| 2013/10/30 | 4,540 | 4,550 | 4,505 | 4,530 | +15 | +0.3% | 191,100 |
| 2013/10/29 | 4,535 | 4,545 | 4,490 | 4,515 | -35 | -0.8% | 146,600 |
| 2013/10/28 | 4,525 | 4,570 | 4,500 | 4,550 | +80 | +1.8% | 220,900 |
| 2013/10/25 | 4,595 | 4,600 | 4,460 | 4,470 | -75 | -1.7% | 374,700 |
| 2013/10/24 | 4,570 | 4,570 | 4,490 | 4,545 | -50 | -1.1% | 301,400 |
| 2013/10/23 | 4,565 | 4,650 | 4,565 | 4,595 | +65 | +1.4% | 586,300 |
| 2013/10/22 | 4,515 | 4,555 | 4,510 | 4,530 | +30 | +0.7% | 266,200 |
| 2013/10/21 | 4,445 | 4,505 | 4,445 | 4,500 | +80 | +1.8% | 319,000 |
| 2013/10/18 | 4,440 | 4,445 | 4,405 | 4,420 | -5 | -0.1% | 270,600 |
| 2013/10/17 | 4,330 | 4,435 | 4,330 | 4,425 | +20 | +0.5% | 480,900 |
| 2013/10/16 | 4,415 | 4,440 | 4,385 | 4,405 | +30 | +0.7% | 211,700 |
| 2013/10/15 | 4,440 | 4,475 | 4,370 | 4,375 | -25 | -0.6% | 362,600 |
| 2013/10/11 | 4,370 | 4,420 | 4,340 | 4,400 | +65 | +1.5% | 302,500 |
| 2013/10/10 | 4,370 | 4,400 | 4,310 | 4,335 | -30 | -0.7% | 380,800 |
| 2013/10/09 | 4,360 | 4,370 | 4,340 | 4,365 | ±0 | ±0% | 185,800 |
| 2013/10/08 | 4,380 | 4,410 | 4,355 | 4,365 | -15 | -0.3% | 227,700 |
| 2013/10/07 | 4,420 | 4,455 | 4,380 | 4,380 | -35 | -0.8% | 288,300 |
| 2013/10/04 | 4,425 | 4,475 | 4,400 | 4,415 | -60 | -1.3% | 467,200 |
| 2013/10/03 | 4,495 | 4,510 | 4,450 | 4,475 | +5 | +0.1% | 404,400 |
| 2013/10/02 | 4,470 | 4,480 | 4,430 | 4,470 | +20 | +0.4% | 506,700 |
| 2013/10/01 | 4,450 | 4,510 | 4,425 | 4,450 | -50 | -1.1% | 553,800 |
| 2013/09/30 | 4,500 | 4,540 | 4,425 | 4,500 | -210 | -4.5% | 832,100 |
| 2013/09/27 | 4,710 | 4,745 | 4,680 | 4,710 | -20 | -0.4% | 418,700 |
| 2013/09/26 | 4,760 | 4,840 | 4,710 | 4,730 | -15 | -0.3% | 374,100 |
| 2013/09/25 | 4,680 | 4,765 | 4,675 | 4,745 | +25 | +0.5% | 334,200 |
| 2013/09/24 | 4,585 | 4,735 | 4,570 | 4,720 | +90 | +1.9% | 439,100 |
| 2013/09/20 | 4,630 | 4,705 | 4,625 | 4,630 | -25 | -0.5% | 363,200 |
| 2013/09/19 | 4,595 | 4,655 | 4,575 | 4,655 | +125 | +2.8% | 326,200 |
| 2013/09/18 | 4,540 | 4,555 | 4,480 | 4,530 | +5 | +0.1% | 384,800 |
| 2013/09/17 | 4,540 | 4,590 | 4,520 | 4,525 | -15 | -0.3% | 223,800 |
| 2013/09/13 | 4,450 | 4,555 | 4,445 | 4,540 | +50 | +1.1% | 296,100 |
| 2013/09/12 | 4,515 | 4,515 | 4,475 | 4,490 | -45 | -1% | 244,700 |
| 2013/09/11 | 4,510 | 4,555 | 4,510 | 4,535 | +5 | +0.1% | 270,300 |
| 2013/09/10 | 4,490 | 4,585 | 4,490 | 4,530 | +45 | +1% | 680,800 |
| 2013/09/09 | 4,505 | 4,525 | 4,450 | 4,485 | +20 | +0.4% | 356,600 |
| 2013/09/06 | 4,425 | 4,495 | 4,405 | 4,465 | +60 | +1.4% | 461,900 |
| 2013/09/05 | 4,450 | 4,460 | 4,400 | 4,405 | -40 | -0.9% | 419,900 |
| 2013/09/04 | 4,480 | 4,495 | 4,410 | 4,445 | -65 | -1.4% | 600,800 |
| 2013/09/03 | 4,430 | 4,525 | 4,425 | 4,510 | +90 | +2% | 351,200 |
| 2013/09/02 | 4,400 | 4,425 | 4,340 | 4,420 | +25 | +0.6% | 271,800 |
| 2013/08/30 | 4,385 | 4,420 | 4,345 | 4,395 | +10 | +0.2% | 439,100 |
| 2013/08/29 | 4,350 | 4,420 | 4,315 | 4,385 | +20 | +0.5% | 333,400 |
| 2013/08/28 | 4,295 | 4,400 | 4,270 | 4,365 | +5 | +0.1% | 303,400 |
| 2013/08/27 | 4,410 | 4,410 | 4,350 | 4,360 | -80 | -1.8% | 239,400 |
| 2013/08/26 | 4,400 | 4,470 | 4,385 | 4,440 | +65 | +1.5% | 420,000 |
| 2013/08/23 | 4,350 | 4,405 | 4,305 | 4,375 | +140 | +3.3% | 649,000 |
2901～
2950
件表示中 / 7040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 | 1,435,000円 | +6.4% | +16.6% | 1.07% | 17.25倍 | 1.79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 | 503,600円 | +3.6% | +5.4% | 0.84% | 28.51倍 | 4.97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 | 312,200円 | +17.3% | +20.1% | 0.70% | 35.23倍 | 5.19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 |
| ゼンショーＨＤ | 986,700円 | +7.6% | +7.7% | 0.71% | 37.81倍 | 7.39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 |
| ＺＯＺＯ | 145,900円 | +8.6% | +6.5% | 2.67% | 26.99倍 | 13.07倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
