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 |
|---|---|---|---|---|---|---|---|
| 2009/07/17 | 3,305 | 3,390 | 3,305 | 3,350 | +20 | +0.6% | 465,500 |
| 2009/07/16 | 3,400 | 3,400 | 3,320 | 3,330 | -30 | -0.9% | 299,300 |
| 2009/07/15 | 3,340 | 3,415 | 3,315 | 3,360 | +25 | +0.7% | 535,000 |
| 2009/07/14 | 3,375 | 3,375 | 3,285 | 3,335 | ±0 | ±0% | 376,400 |
| 2009/07/13 | 3,390 | 3,450 | 3,300 | 3,335 | -105 | -3.1% | 669,800 |
| 2009/07/10 | 3,460 | 3,460 | 3,390 | 3,440 | ±0 | ±0% | 324,700 |
| 2009/07/09 | 3,475 | 3,480 | 3,405 | 3,440 | +5 | +0.1% | 478,200 |
| 2009/07/08 | 3,490 | 3,495 | 3,395 | 3,435 | -45 | -1.3% | 575,900 |
| 2009/07/07 | 3,455 | 3,485 | 3,450 | 3,480 | +30 | +0.9% | 386,000 |
| 2009/07/06 | 3,415 | 3,470 | 3,400 | 3,450 | +35 | +1% | 294,200 |
| 2009/07/03 | 3,370 | 3,420 | 3,360 | 3,415 | +35 | +1% | 412,200 |
| 2009/07/02 | 3,405 | 3,430 | 3,370 | 3,380 | -25 | -0.7% | 492,000 |
| 2009/07/01 | 3,370 | 3,435 | 3,370 | 3,405 | -15 | -0.4% | 424,600 |
| 2009/06/30 | 3,405 | 3,460 | 3,390 | 3,420 | ±0 | ±0% | 516,400 |
| 2009/06/29 | 3,475 | 3,500 | 3,420 | 3,420 | -15 | -0.4% | 616,400 |
| 2009/06/26 | 3,355 | 3,455 | 3,350 | 3,435 | +110 | +3.3% | 1,001,100 |
| 2009/06/25 | 3,355 | 3,355 | 3,300 | 3,325 | -30 | -0.9% | 605,500 |
| 2009/06/24 | 3,365 | 3,390 | 3,305 | 3,355 | +20 | +0.6% | 817,000 |
| 2009/06/23 | 3,300 | 3,405 | 3,280 | 3,335 | +25 | +0.8% | 780,500 |
| 2009/06/22 | 3,390 | 3,425 | 3,305 | 3,310 | +70 | +2.2% | 1,215,500 |
| 2009/06/19 | 3,375 | 3,395 | 3,220 | 3,240 | -100 | -3% | 1,038,600 |
| 2009/06/18 | 3,235 | 3,400 | 3,220 | 3,340 | +70 | +2.1% | 1,200,000 |
| 2009/06/17 | 3,175 | 3,295 | 3,105 | 3,270 | +55 | +1.7% | 1,259,100 |
| 2009/06/16 | 3,245 | 3,270 | 3,175 | 3,215 | -10 | -0.3% | 959,500 |
| 2009/06/15 | 3,160 | 3,250 | 3,155 | 3,225 | +120 | +3.9% | 1,244,100 |
| 2009/06/12 | 3,055 | 3,135 | 3,020 | 3,105 | +135 | +4.5% | 1,382,900 |
| 2009/06/11 | 2,975 | 2,985 | 2,935 | 2,970 | +45 | +1.5% | 587,600 |
| 2009/06/10 | 2,925 | 2,945 | 2,910 | 2,925 | +15 | +0.5% | 497,800 |
| 2009/06/09 | 2,885 | 2,925 | 2,875 | 2,910 | -20 | -0.7% | 661,600 |
| 2009/06/08 | 2,980 | 2,985 | 2,925 | 2,930 | -75 | -2.5% | 501,400 |
| 2009/06/05 | 2,995 | 3,040 | 2,975 | 3,005 | +105 | +3.6% | 1,051,900 |
| 2009/06/04 | 2,950 | 2,985 | 2,900 | 2,900 | -50 | -1.7% | 846,200 |
| 2009/06/03 | 2,865 | 2,960 | 2,855 | 2,950 | +105 | +3.7% | 1,214,600 |
| 2009/06/02 | 2,860 | 2,885 | 2,835 | 2,845 | -30 | -1% | 693,100 |
| 2009/06/01 | 2,890 | 2,900 | 2,860 | 2,875 | -10 | -0.3% | 498,200 |
| 2009/05/29 | 2,895 | 2,900 | 2,830 | 2,885 | -15 | -0.5% | 763,400 |
| 2009/05/28 | 2,900 | 2,975 | 2,890 | 2,900 | +50 | +1.8% | 1,117,500 |
| 2009/05/27 | 2,920 | 3,005 | 2,845 | 2,850 | -75 | -2.6% | 1,888,600 |
| 2009/05/26 | 2,775 | 2,960 | 2,750 | 2,925 | +230 | +8.5% | 2,594,700 |
| 2009/05/25 | 2,665 | 2,705 | 2,650 | 2,695 | +45 | +1.7% | 691,200 |
| 2009/05/22 | 2,660 | 2,665 | 2,635 | 2,650 | +10 | +0.4% | 621,200 |
| 2009/05/21 | 2,660 | 2,665 | 2,625 | 2,640 | +5 | +0.2% | 455,900 |
| 2009/05/20 | 2,655 | 2,655 | 2,625 | 2,635 | -25 | -0.9% | 555,300 |
| 2009/05/19 | 2,685 | 2,685 | 2,615 | 2,660 | -25 | -0.9% | 1,015,600 |
| 2009/05/18 | 2,770 | 2,770 | 2,680 | 2,685 | -115 | -4.1% | 816,000 |
| 2009/05/15 | 2,835 | 2,850 | 2,790 | 2,800 | -35 | -1.2% | 524,100 |
| 2009/05/14 | 2,845 | 2,875 | 2,810 | 2,835 | +5 | +0.2% | 816,400 |
| 2009/05/13 | 2,770 | 2,840 | 2,765 | 2,830 | +65 | +2.4% | 690,900 |
| 2009/05/12 | 2,750 | 2,790 | 2,745 | 2,765 | +65 | +2.4% | 1,040,700 |
| 2009/05/11 | 2,695 | 2,725 | 2,685 | 2,700 | +10 | +0.4% | 541,100 |
3901～
3950
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
