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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 3,620 | 3,645 | 3,555 | 3,580 | +5 | +0.1% | 882,500 |
| 2010/05/25 | 3,660 | 3,660 | 3,555 | 3,575 | -65 | -1.8% | 575,100 |
| 2010/05/24 | 3,715 | 3,735 | 3,625 | 3,640 | -45 | -1.2% | 717,900 |
| 2010/05/21 | 3,785 | 3,835 | 3,675 | 3,685 | -175 | -4.5% | 855,800 |
| 2010/05/20 | 3,800 | 3,915 | 3,795 | 3,860 | +85 | +2.3% | 1,208,100 |
| 2010/05/19 | 3,675 | 3,785 | 3,670 | 3,775 | +75 | +2% | 945,400 |
| 2010/05/18 | 3,690 | 3,725 | 3,685 | 3,700 | +10 | +0.3% | 591,600 |
| 2010/05/17 | 3,655 | 3,725 | 3,640 | 3,690 | +40 | +1.1% | 491,900 |
| 2010/05/14 | 3,655 | 3,685 | 3,635 | 3,650 | -10 | -0.3% | 183,000 |
| 2010/05/13 | 3,650 | 3,660 | 3,600 | 3,660 | +50 | +1.4% | 278,300 |
| 2010/05/12 | 3,665 | 3,665 | 3,610 | 3,610 | -30 | -0.8% | 254,600 |
| 2010/05/11 | 3,725 | 3,725 | 3,630 | 3,640 | -55 | -1.5% | 356,300 |
| 2010/05/10 | 3,625 | 3,700 | 3,605 | 3,695 | +95 | +2.6% | 550,700 |
| 2010/05/07 | 3,590 | 3,615 | 3,575 | 3,600 | -65 | -1.8% | 603,100 |
| 2010/05/06 | 3,685 | 3,690 | 3,620 | 3,665 | -20 | -0.5% | 473,300 |
| 2010/04/30 | 3,605 | 3,685 | 3,605 | 3,685 | +70 | +1.9% | 479,400 |
| 2010/04/28 | 3,625 | 3,655 | 3,600 | 3,615 | -55 | -1.5% | 323,700 |
| 2010/04/27 | 3,695 | 3,695 | 3,660 | 3,670 | -30 | -0.8% | 373,200 |
| 2010/04/26 | 3,675 | 3,710 | 3,650 | 3,700 | +25 | +0.7% | 549,800 |
| 2010/04/23 | 3,585 | 3,685 | 3,585 | 3,675 | +60 | +1.7% | 538,500 |
| 2010/04/22 | 3,655 | 3,660 | 3,610 | 3,615 | -35 | -1% | 458,500 |
| 2010/04/21 | 3,625 | 3,660 | 3,590 | 3,650 | +55 | +1.5% | 543,000 |
| 2010/04/20 | 3,605 | 3,620 | 3,585 | 3,595 | +15 | +0.4% | 528,500 |
| 2010/04/19 | 3,660 | 3,690 | 3,580 | 3,580 | -50 | -1.4% | 527,500 |
| 2010/04/16 | 3,650 | 3,655 | 3,625 | 3,630 | +5 | +0.1% | 555,700 |
| 2010/04/15 | 3,585 | 3,655 | 3,585 | 3,625 | +50 | +1.4% | 1,035,500 |
| 2010/04/14 | 3,540 | 3,590 | 3,535 | 3,575 | +70 | +2% | 950,200 |
| 2010/04/13 | 3,505 | 3,515 | 3,485 | 3,505 | -20 | -0.6% | 588,300 |
| 2010/04/12 | 3,515 | 3,530 | 3,510 | 3,525 | +5 | +0.1% | 467,900 |
| 2010/04/09 | 3,510 | 3,520 | 3,495 | 3,520 | ±0 | ±0% | 532,800 |
| 2010/04/08 | 3,495 | 3,520 | 3,485 | 3,520 | +50 | +1.4% | 710,000 |
| 2010/04/07 | 3,425 | 3,480 | 3,425 | 3,470 | +55 | +1.6% | 722,800 |
| 2010/04/06 | 3,375 | 3,425 | 3,360 | 3,415 | +10 | +0.3% | 1,088,200 |
| 2010/04/05 | 3,505 | 3,510 | 3,335 | 3,405 | -110 | -3.1% | 1,808,100 |
| 2010/04/02 | 3,560 | 3,560 | 3,505 | 3,515 | -35 | -1% | 481,000 |
| 2010/04/01 | 3,555 | 3,570 | 3,535 | 3,550 | ±0 | ±0% | 717,700 |
| 2010/03/31 | 3,490 | 3,555 | 3,485 | 3,550 | +45 | +1.3% | 1,410,700 |
| 2010/03/30 | 3,560 | 3,590 | 3,485 | 3,505 | -45 | -1.3% | 2,223,500 |
| 2010/03/29 | 3,560 | 3,560 | 3,515 | 3,550 | -10 | -0.3% | 392,600 |
| 2010/03/26 | 3,515 | 3,560 | 3,480 | 3,560 | +40 | +1.1% | 538,800 |
| 2010/03/25 | 3,625 | 3,625 | 3,505 | 3,520 | -115 | -3.2% | 801,600 |
| 2010/03/24 | 3,665 | 3,670 | 3,630 | 3,635 | -25 | -0.7% | 156,500 |
| 2010/03/23 | 3,635 | 3,665 | 3,630 | 3,660 | +20 | +0.5% | 264,100 |
| 2010/03/19 | 3,635 | 3,660 | 3,605 | 3,640 | +5 | +0.1% | 389,000 |
| 2010/03/18 | 3,655 | 3,665 | 3,615 | 3,635 | -50 | -1.4% | 348,400 |
| 2010/03/17 | 3,565 | 3,695 | 3,560 | 3,685 | +130 | +3.7% | 836,900 |
| 2010/03/16 | 3,545 | 3,575 | 3,545 | 3,555 | ±0 | ±0% | 271,100 |
| 2010/03/15 | 3,560 | 3,575 | 3,520 | 3,555 | -10 | -0.3% | 231,900 |
| 2010/03/12 | 3,555 | 3,570 | 3,530 | 3,565 | +30 | +0.8% | 471,200 |
| 2010/03/11 | 3,535 | 3,550 | 3,505 | 3,535 | -20 | -0.6% | 406,700 |
3751～
3800
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
