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 |
|---|---|---|---|---|---|---|---|
| 2009/01/08 | 3,110 | 3,135 | 3,050 | 3,120 | +85 | +2.8% | 1,796,300 |
| 2009/01/07 | 3,195 | 3,200 | 3,010 | 3,035 | -210 | -6.5% | 2,169,200 |
| 2009/01/06 | 3,425 | 3,430 | 3,235 | 3,245 | -225 | -6.5% | 1,462,400 |
| 2009/01/05 | 3,555 | 3,555 | 3,450 | 3,470 | -35 | -1% | 171,800 |
| 2008/12/30 | 3,485 | 3,545 | 3,465 | 3,505 | -30 | -0.8% | 219,800 |
| 2008/12/29 | 3,465 | 3,535 | 3,435 | 3,535 | +55 | +1.6% | 266,600 |
| 2008/12/26 | 3,425 | 3,490 | 3,425 | 3,480 | +10 | +0.3% | 236,900 |
| 2008/12/25 | 3,550 | 3,560 | 3,435 | 3,470 | -70 | -2% | 292,200 |
| 2008/12/24 | 3,565 | 3,580 | 3,495 | 3,540 | -10 | -0.3% | 288,200 |
| 2008/12/22 | 3,495 | 3,610 | 3,485 | 3,550 | +5 | +0.1% | 426,200 |
| 2008/12/19 | 3,655 | 3,655 | 3,535 | 3,545 | -85 | -2.3% | 498,200 |
| 2008/12/18 | 3,700 | 3,700 | 3,610 | 3,630 | -65 | -1.8% | 750,500 |
| 2008/12/17 | 3,750 | 3,795 | 3,580 | 3,695 | +95 | +2.6% | 1,564,600 |
| 2008/12/16 | 3,550 | 3,615 | 3,535 | 3,600 | +75 | +2.1% | 1,085,600 |
| 2008/12/15 | 3,545 | 3,565 | 3,495 | 3,525 | +25 | +0.7% | 568,200 |
| 2008/12/12 | 3,535 | 3,595 | 3,485 | 3,500 | ±0 | ±0% | 1,746,100 |
| 2008/12/11 | 3,525 | 3,530 | 3,480 | 3,500 | -35 | -1% | 1,167,800 |
| 2008/12/10 | 3,600 | 3,625 | 3,515 | 3,535 | -100 | -2.8% | 1,038,000 |
| 2008/12/09 | 3,765 | 3,785 | 3,605 | 3,635 | -150 | -4% | 716,200 |
| 2008/12/08 | 3,725 | 3,815 | 3,725 | 3,785 | +70 | +1.9% | 496,700 |
| 2008/12/05 | 3,675 | 3,740 | 3,630 | 3,715 | +80 | +2.2% | 778,600 |
| 2008/12/04 | 3,540 | 3,670 | 3,535 | 3,635 | +100 | +2.8% | 947,100 |
| 2008/12/03 | 3,400 | 3,550 | 3,395 | 3,535 | +150 | +4.4% | 843,500 |
| 2008/12/02 | 3,325 | 3,415 | 3,295 | 3,385 | +10 | +0.3% | 712,700 |
| 2008/12/01 | 3,400 | 3,415 | 3,375 | 3,375 | -25 | -0.7% | 489,300 |
| 2008/11/28 | 3,400 | 3,425 | 3,370 | 3,400 | -45 | -1.3% | 729,200 |
| 2008/11/27 | 3,415 | 3,455 | 3,335 | 3,445 | ±0 | ±0% | 1,135,900 |
| 2008/11/26 | 3,405 | 3,475 | 3,375 | 3,445 | +20 | +0.6% | 898,500 |
| 2008/11/25 | 3,380 | 3,425 | 3,270 | 3,425 | -55 | -1.6% | 1,220,200 |
| 2008/11/21 | 3,375 | 3,490 | 3,360 | 3,480 | +105 | +3.1% | 1,102,500 |
| 2008/11/20 | 3,355 | 3,400 | 3,305 | 3,375 | +25 | +0.7% | 761,100 |
| 2008/11/19 | 3,205 | 3,365 | 3,155 | 3,350 | +150 | +4.7% | 790,300 |
| 2008/11/18 | 3,180 | 3,220 | 3,160 | 3,200 | +65 | +2.1% | 423,800 |
| 2008/11/17 | 3,140 | 3,235 | 3,115 | 3,135 | -50 | -1.6% | 388,100 |
| 2008/11/14 | 3,250 | 3,250 | 3,145 | 3,185 | -20 | -0.6% | 381,400 |
| 2008/11/13 | 3,165 | 3,240 | 3,140 | 3,205 | -25 | -0.8% | 499,800 |
| 2008/11/12 | 3,160 | 3,245 | 3,135 | 3,230 | +95 | +3% | 429,300 |
| 2008/11/11 | 3,110 | 3,190 | 3,085 | 3,135 | -20 | -0.6% | 340,400 |
| 2008/11/10 | 3,165 | 3,190 | 3,130 | 3,155 | +40 | +1.3% | 409,200 |
| 2008/11/07 | 3,105 | 3,175 | 3,065 | 3,115 | -25 | -0.8% | 462,000 |
| 2008/11/06 | 3,100 | 3,140 | 3,060 | 3,140 | +20 | +0.6% | 648,000 |
| 2008/11/05 | 3,240 | 3,240 | 3,090 | 3,120 | -100 | -3.1% | 881,000 |
| 2008/11/04 | 3,190 | 3,240 | 3,135 | 3,220 | +160 | +5.2% | 506,800 |
| 2008/10/31 | 3,100 | 3,150 | 3,055 | 3,060 | +10 | +0.3% | 678,500 |
| 2008/10/30 | 3,050 | 3,080 | 3,010 | 3,050 | +10 | +0.3% | 1,150,000 |
| 2008/10/29 | 3,000 | 3,040 | 2,880 | 3,040 | +35 | +1.2% | 940,900 |
| 2008/10/28 | 2,890 | 3,015 | 2,860 | 3,005 | +15 | +0.5% | 1,291,100 |
| 2008/10/27 | 3,045 | 3,065 | 2,980 | 2,990 | +130 | +4.5% | 1,219,300 |
| 2008/10/24 | 2,960 | 2,990 | 2,850 | 2,860 | -120 | -4% | 766,400 |
| 2008/10/23 | 2,940 | 3,000 | 2,890 | 2,980 | -10 | -0.3% | 977,900 |
4051～
4100
件表示中 / 7005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 | 1,294,000円 | +6.4% | +16.6% | 1.19% | 15.56倍 | 1.61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 | 493,800円 | +6.0% | +1.4% | 0.69% | 32.76倍 | 5.14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 | 733,400円 | +17.3% | +20.1% | 0.60% | 41.39倍 | 6.09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 | 269,800円 | +13.9% | +15.3% | 1.15% | 44.27倍 | 12.93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 | 151,200円 | +5.2% | +7.6% | 2.58% | 27.64倍 | 13.58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
