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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 15,605 | 15,695 | 15,435 | 15,545 | -185 | -1.2% | 410,600 |
2023/03/09 | 15,685 | 15,755 | 15,575 | 15,730 | +125 | +0.8% | 271,600 |
2023/03/08 | 15,300 | 15,690 | 15,265 | 15,605 | +240 | +1.6% | 430,800 |
2023/03/07 | 15,295 | 15,480 | 15,275 | 15,365 | -120 | -0.8% | 356,500 |
2023/03/06 | 15,150 | 15,510 | 15,150 | 15,485 | +455 | +3% | 532,200 |
2023/03/03 | 15,000 | 15,080 | 14,930 | 15,030 | +80 | +0.5% | 319,200 |
2023/03/02 | 15,010 | 15,090 | 14,920 | 14,950 | -150 | -1% | 323,400 |
2023/03/01 | 15,300 | 15,335 | 15,060 | 15,100 | -300 | -1.9% | 369,500 |
2023/02/28 | 15,310 | 15,465 | 15,235 | 15,400 | +90 | +0.6% | 412,900 |
2023/02/27 | 15,440 | 15,460 | 15,270 | 15,310 | -355 | -2.3% | 387,700 |
2023/02/24 | 15,660 | 15,815 | 15,620 | 15,665 | +25 | +0.2% | 465,200 |
2023/02/22 | 15,800 | 15,840 | 15,400 | 15,640 | -305 | -1.9% | 473,800 |
2023/02/21 | 16,060 | 16,130 | 15,910 | 15,945 | -140 | -0.9% | 315,100 |
2023/02/20 | 16,100 | 16,200 | 16,015 | 16,085 | +20 | +0.1% | 250,700 |
2023/02/17 | 16,000 | 16,130 | 15,995 | 16,065 | -60 | -0.4% | 313,100 |
2023/02/16 | 16,240 | 16,285 | 16,060 | 16,125 | +20 | +0.1% | 383,400 |
2023/02/15 | 16,175 | 16,270 | 16,085 | 16,105 | -275 | -1.7% | 311,800 |
2023/02/14 | 16,460 | 16,470 | 16,265 | 16,380 | -30 | -0.2% | 313,600 |
2023/02/13 | 16,510 | 16,640 | 16,365 | 16,410 | -145 | -0.9% | 204,800 |
2023/02/10 | 16,615 | 16,680 | 16,515 | 16,555 | -60 | -0.4% | 218,000 |
2023/02/09 | 16,615 | 16,740 | 16,555 | 16,615 | -200 | -1.2% | 222,400 |
2023/02/08 | 16,950 | 17,040 | 16,755 | 16,815 | -185 | -1.1% | 258,400 |
2023/02/07 | 17,035 | 17,290 | 16,970 | 17,000 | -145 | -0.8% | 399,000 |
2023/02/06 | 16,860 | 17,145 | 16,810 | 17,145 | +20 | +0.1% | 465,300 |
2023/02/03 | 17,150 | 17,365 | 17,055 | 17,125 | -120 | -0.7% | 386,200 |
2023/02/02 | 17,350 | 17,520 | 17,185 | 17,245 | +220 | +1.3% | 386,600 |
2023/02/01 | 17,195 | 17,300 | 16,960 | 17,025 | -75 | -0.4% | 338,000 |
2023/01/31 | 17,155 | 17,195 | 17,030 | 17,100 | -35 | -0.2% | 281,700 |
2023/01/30 | 17,080 | 17,215 | 17,000 | 17,135 | +120 | +0.7% | 332,500 |
2023/01/27 | 16,855 | 17,095 | 16,840 | 17,015 | +225 | +1.3% | 320,300 |
2023/01/26 | 17,060 | 17,070 | 16,680 | 16,790 | -270 | -1.6% | 326,500 |
2023/01/25 | 16,700 | 17,065 | 16,695 | 17,060 | +375 | +2.2% | 393,400 |
2023/01/24 | 16,645 | 16,775 | 16,550 | 16,685 | +75 | +0.5% | 298,500 |
2023/01/23 | 16,370 | 16,705 | 16,240 | 16,610 | +290 | +1.8% | 380,800 |
2023/01/20 | 16,165 | 16,445 | 16,125 | 16,320 | +95 | +0.6% | 486,200 |
2023/01/19 | 16,070 | 16,320 | 16,015 | 16,225 | +505 | +3.2% | 608,100 |
2023/01/18 | 16,200 | 16,310 | 15,625 | 15,720 | -500 | -3.1% | 855,700 |
2023/01/17 | 16,545 | 16,545 | 16,145 | 16,220 | -370 | -2.2% | 346,500 |
2023/01/16 | 16,540 | 16,745 | 16,445 | 16,590 | +145 | +0.9% | 314,600 |
2023/01/13 | 16,620 | 16,735 | 16,350 | 16,445 | -95 | -0.6% | 461,800 |
2023/01/12 | 16,225 | 16,600 | 16,205 | 16,540 | +75 | +0.5% | 495,000 |
2023/01/11 | 16,600 | 16,675 | 16,395 | 16,465 | -70 | -0.4% | 468,400 |
2023/01/10 | 16,870 | 16,985 | 16,520 | 16,535 | -380 | -2.2% | 432,700 |
2023/01/06 | 16,955 | 17,060 | 16,855 | 16,915 | -80 | -0.5% | 369,800 |
2023/01/05 | 17,215 | 17,250 | 16,620 | 16,995 | -400 | -2.3% | 716,300 |
2023/01/04 | 17,300 | 17,495 | 17,125 | 17,395 | +345 | +2% | 610,200 |
2022/12/30 | 17,035 | 17,180 | 16,970 | 17,050 | +110 | +0.6% | 308,800 |
2022/12/29 | 17,010 | 17,090 | 16,875 | 16,940 | -240 | -1.4% | 309,500 |
2022/12/28 | 17,465 | 17,630 | 17,100 | 17,180 | -90 | -0.5% | 604,800 |
2022/12/27 | 16,680 | 17,330 | 16,600 | 17,270 | +625 | +3.8% | 682,600 |
301~
350
件表示中 / 6721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 | 1,737,000円 | +7.2% | +1.2% | 0.88% | 21.34倍 | 2.19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 | 338,700円 | +4.7% | +9.5% | 1.18% | 63.03倍 | 2.75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 | 403,700円 | +7.7% | +25.2% | 0.52% | 30.12倍 | 4.80倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
ミツコシイセタン | 326,100円 | +2.2% | +15.2% | 1.35% | 23.09倍 | 2.06倍 |
|
百貨店首位。08年4月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
ZOZO | 367,800円 | +8.8% | +7.4% | 2.91% | 24.16倍 | 12.89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