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 |
|---|---|---|---|---|---|---|---|
| 2010/03/02 | 3,500 | 3,575 | 3,495 | 3,575 | +25 | +0.7% | 311,900 |
| 2010/03/01 | 3,575 | 3,585 | 3,540 | 3,550 | -10 | -0.3% | 384,400 |
| 2010/02/26 | 3,490 | 3,560 | 3,485 | 3,560 | +65 | +1.9% | 628,600 |
| 2010/02/25 | 3,475 | 3,500 | 3,455 | 3,495 | +40 | +1.2% | 437,100 |
| 2010/02/24 | 3,460 | 3,475 | 3,415 | 3,455 | +10 | +0.3% | 373,700 |
| 2010/02/23 | 3,435 | 3,480 | 3,415 | 3,445 | -40 | -1.1% | 294,100 |
| 2010/02/22 | 3,465 | 3,490 | 3,435 | 3,485 | +30 | +0.9% | 340,000 |
| 2010/02/19 | 3,455 | 3,480 | 3,435 | 3,455 | +10 | +0.3% | 506,900 |
| 2010/02/18 | 3,425 | 3,450 | 3,420 | 3,445 | +20 | +0.6% | 332,500 |
| 2010/02/17 | 3,450 | 3,470 | 3,415 | 3,425 | -25 | -0.7% | 308,400 |
| 2010/02/16 | 3,500 | 3,505 | 3,450 | 3,450 | -50 | -1.4% | 344,700 |
| 2010/02/15 | 3,445 | 3,500 | 3,425 | 3,500 | +90 | +2.6% | 650,700 |
| 2010/02/12 | 3,405 | 3,425 | 3,385 | 3,410 | +10 | +0.3% | 373,800 |
| 2010/02/10 | 3,390 | 3,410 | 3,360 | 3,400 | +15 | +0.4% | 383,100 |
| 2010/02/09 | 3,435 | 3,435 | 3,385 | 3,385 | -45 | -1.3% | 377,700 |
| 2010/02/08 | 3,425 | 3,460 | 3,410 | 3,430 | +5 | +0.1% | 456,300 |
| 2010/02/05 | 3,460 | 3,465 | 3,395 | 3,425 | -20 | -0.6% | 351,500 |
| 2010/02/04 | 3,415 | 3,465 | 3,410 | 3,445 | +50 | +1.5% | 457,200 |
| 2010/02/03 | 3,435 | 3,435 | 3,370 | 3,395 | -5 | -0.1% | 432,500 |
| 2010/02/02 | 3,465 | 3,475 | 3,390 | 3,400 | -55 | -1.6% | 577,000 |
| 2010/02/01 | 3,425 | 3,475 | 3,400 | 3,455 | +35 | +1% | 533,800 |
| 2010/01/29 | 3,350 | 3,450 | 3,350 | 3,420 | +85 | +2.5% | 813,900 |
| 2010/01/28 | 3,350 | 3,355 | 3,310 | 3,335 | -20 | -0.6% | 519,100 |
| 2010/01/27 | 3,355 | 3,415 | 3,330 | 3,355 | -15 | -0.4% | 595,300 |
| 2010/01/26 | 3,390 | 3,410 | 3,365 | 3,370 | -70 | -2% | 511,500 |
| 2010/01/25 | 3,425 | 3,470 | 3,410 | 3,440 | +30 | +0.9% | 577,500 |
| 2010/01/22 | 3,465 | 3,470 | 3,390 | 3,410 | -20 | -0.6% | 735,100 |
| 2010/01/21 | 3,425 | 3,440 | 3,405 | 3,430 | -45 | -1.3% | 567,800 |
| 2010/01/20 | 3,495 | 3,510 | 3,470 | 3,475 | -5 | -0.1% | 300,300 |
| 2010/01/19 | 3,530 | 3,535 | 3,450 | 3,480 | -40 | -1.1% | 409,400 |
| 2010/01/18 | 3,490 | 3,545 | 3,485 | 3,520 | +50 | +1.4% | 845,300 |
| 2010/01/15 | 3,425 | 3,470 | 3,390 | 3,470 | +70 | +2.1% | 821,900 |
| 2010/01/14 | 3,420 | 3,420 | 3,370 | 3,400 | +15 | +0.4% | 732,500 |
| 2010/01/13 | 3,380 | 3,425 | 3,350 | 3,385 | +55 | +1.7% | 1,084,800 |
| 2010/01/12 | 3,325 | 3,345 | 3,310 | 3,330 | +10 | +0.3% | 589,400 |
| 2010/01/08 | 3,350 | 3,355 | 3,305 | 3,320 | -45 | -1.3% | 1,097,300 |
| 2010/01/07 | 3,355 | 3,385 | 3,335 | 3,365 | -40 | -1.2% | 890,000 |
| 2010/01/06 | 3,375 | 3,405 | 3,370 | 3,405 | +15 | +0.4% | 486,800 |
| 2010/01/05 | 3,445 | 3,445 | 3,385 | 3,390 | -40 | -1.2% | 569,600 |
| 2010/01/04 | 3,465 | 3,465 | 3,415 | 3,430 | -35 | -1% | 268,700 |
| 2009/12/30 | 3,465 | 3,480 | 3,435 | 3,465 | -5 | -0.1% | 414,400 |
| 2009/12/29 | 3,415 | 3,470 | 3,400 | 3,470 | +65 | +1.9% | 469,400 |
| 2009/12/28 | 3,380 | 3,415 | 3,365 | 3,405 | +25 | +0.7% | 399,500 |
| 2009/12/25 | 3,445 | 3,445 | 3,375 | 3,380 | -70 | -2% | 568,300 |
| 2009/12/24 | 3,435 | 3,460 | 3,405 | 3,450 | +50 | +1.5% | 459,800 |
| 2009/12/22 | 3,440 | 3,455 | 3,400 | 3,400 | -50 | -1.4% | 700,500 |
| 2009/12/21 | 3,490 | 3,500 | 3,435 | 3,450 | +15 | +0.4% | 1,032,300 |
| 2009/12/18 | 3,425 | 3,435 | 3,380 | 3,435 | +30 | +0.9% | 614,400 |
| 2009/12/17 | 3,360 | 3,420 | 3,360 | 3,405 | +15 | +0.4% | 629,300 |
| 2009/12/16 | 3,345 | 3,420 | 3,345 | 3,390 | +45 | +1.3% | 673,400 |
3751～
3800
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
