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 |
|---|---|---|---|---|---|---|---|
| 2013/08/14 | 4,250 | 4,275 | 4,185 | 4,245 | -5 | -0.1% | 277,000 |
| 2013/08/13 | 4,185 | 4,255 | 4,165 | 4,250 | +90 | +2.2% | 367,000 |
| 2013/08/12 | 4,125 | 4,210 | 4,110 | 4,160 | +50 | +1.2% | 319,400 |
| 2013/08/09 | 4,075 | 4,125 | 4,050 | 4,110 | +55 | +1.4% | 314,700 |
| 2013/08/08 | 4,100 | 4,135 | 4,040 | 4,055 | -45 | -1.1% | 200,600 |
| 2013/08/07 | 4,230 | 4,240 | 4,095 | 4,100 | -160 | -3.8% | 305,900 |
| 2013/08/06 | 4,280 | 4,285 | 4,140 | 4,260 | -10 | -0.2% | 306,400 |
| 2013/08/05 | 4,245 | 4,320 | 4,225 | 4,270 | +20 | +0.5% | 396,600 |
| 2013/08/02 | 4,240 | 4,255 | 4,205 | 4,250 | +20 | +0.5% | 361,400 |
| 2013/08/01 | 4,190 | 4,230 | 4,180 | 4,230 | +50 | +1.2% | 371,800 |
| 2013/07/31 | 4,215 | 4,220 | 4,150 | 4,180 | -20 | -0.5% | 390,600 |
| 2013/07/30 | 4,225 | 4,255 | 4,160 | 4,200 | -65 | -1.5% | 460,300 |
| 2013/07/29 | 4,265 | 4,315 | 4,235 | 4,265 | -70 | -1.6% | 413,900 |
| 2013/07/26 | 4,355 | 4,410 | 4,335 | 4,335 | -65 | -1.5% | 353,100 |
| 2013/07/25 | 4,505 | 4,505 | 4,400 | 4,400 | -130 | -2.9% | 464,300 |
| 2013/07/24 | 4,380 | 4,545 | 4,370 | 4,530 | +200 | +4.6% | 800,900 |
| 2013/07/23 | 4,265 | 4,335 | 4,235 | 4,330 | +75 | +1.8% | 217,500 |
| 2013/07/22 | 4,335 | 4,350 | 4,225 | 4,255 | -55 | -1.3% | 424,100 |
| 2013/07/19 | 4,325 | 4,340 | 4,255 | 4,310 | +5 | +0.1% | 474,200 |
| 2013/07/18 | 4,235 | 4,315 | 4,215 | 4,305 | +105 | +2.5% | 580,000 |
| 2013/07/17 | 4,180 | 4,210 | 4,160 | 4,200 | +15 | +0.4% | 231,200 |
| 2013/07/16 | 4,215 | 4,245 | 4,145 | 4,185 | -20 | -0.5% | 227,600 |
| 2013/07/12 | 4,235 | 4,245 | 4,195 | 4,205 | -20 | -0.5% | 316,800 |
| 2013/07/11 | 4,220 | 4,260 | 4,185 | 4,225 | +20 | +0.5% | 390,700 |
| 2013/07/10 | 4,250 | 4,260 | 4,175 | 4,205 | -30 | -0.7% | 275,300 |
| 2013/07/09 | 4,180 | 4,250 | 4,135 | 4,235 | +90 | +2.2% | 330,400 |
| 2013/07/08 | 4,180 | 4,200 | 4,140 | 4,145 | -10 | -0.2% | 300,200 |
| 2013/07/05 | 4,170 | 4,185 | 4,130 | 4,155 | +5 | +0.1% | 243,700 |
| 2013/07/04 | 4,190 | 4,200 | 4,135 | 4,150 | -35 | -0.8% | 280,800 |
| 2013/07/03 | 4,145 | 4,225 | 4,135 | 4,185 | +45 | +1.1% | 394,500 |
| 2013/07/02 | 4,100 | 4,150 | 4,060 | 4,140 | +60 | +1.5% | 865,600 |
| 2013/07/01 | 4,050 | 4,125 | 4,035 | 4,080 | +80 | +2% | 849,900 |
| 2013/06/28 | 4,070 | 4,085 | 3,900 | 4,000 | -85 | -2.1% | 1,410,700 |
| 2013/06/27 | 4,095 | 4,105 | 4,035 | 4,085 | -5 | -0.1% | 316,900 |
| 2013/06/26 | 4,095 | 4,120 | 4,040 | 4,090 | +15 | +0.4% | 384,700 |
| 2013/06/25 | 4,000 | 4,090 | 3,985 | 4,075 | +50 | +1.2% | 355,300 |
| 2013/06/24 | 4,095 | 4,110 | 4,000 | 4,025 | -50 | -1.2% | 625,800 |
| 2013/06/21 | 3,995 | 4,075 | 3,955 | 4,075 | +50 | +1.2% | 590,700 |
| 2013/06/20 | 4,065 | 4,090 | 3,985 | 4,025 | ±0 | ±0% | 617,800 |
| 2013/06/19 | 4,085 | 4,095 | 4,005 | 4,025 | ±0 | ±0% | 662,200 |
| 2013/06/18 | 4,115 | 4,140 | 4,000 | 4,025 | -165 | -3.9% | 889,300 |
| 2013/06/17 | 4,000 | 4,190 | 3,955 | 4,190 | +260 | +6.6% | 959,200 |
| 2013/06/14 | 3,870 | 3,980 | 3,845 | 3,930 | +65 | +1.7% | 611,800 |
| 2013/06/13 | 4,010 | 4,010 | 3,865 | 3,865 | -180 | -4.4% | 431,900 |
| 2013/06/12 | 3,805 | 4,060 | 3,800 | 4,045 | +205 | +5.3% | 661,300 |
| 2013/06/11 | 3,850 | 3,935 | 3,835 | 3,840 | -5 | -0.1% | 401,100 |
| 2013/06/10 | 3,890 | 3,960 | 3,825 | 3,845 | -65 | -1.7% | 575,800 |
| 2013/06/07 | 3,800 | 3,955 | 3,795 | 3,910 | +115 | +3% | 502,700 |
| 2013/06/06 | 3,850 | 3,860 | 3,770 | 3,795 | -140 | -3.6% | 435,900 |
| 2013/06/05 | 3,920 | 4,045 | 3,900 | 3,935 | -45 | -1.1% | 315,600 |
2901～
2950
件表示中 / 6984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 | 1,374,000円 | +6.4% | +16.6% | 1.12% | 16.52倍 | 1.71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 | 496,500円 | +6.0% | +1.4% | 0.68% | 32.94倍 | 5.18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 | 695,100円 | +16.4% | +14.7% | 0.63% | 40.50倍 | 5.78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 | 286,500円 | +13.9% | +15.3% | 1.08% | 47.01倍 | 13.73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 |
| ＺＯＺＯ | 153,900円 | +5.2% | +7.6% | 2.53% | 28.19倍 | 13.85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
