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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,167.5 | 2,232.5 | 2,150 | 2,222.5 | +97.5 | +4.6% | 438,400 |
| 2005/09/09 | 2,117.5 | 2,130 | 2,110 | 2,125 | +7.5 | +0.4% | 694,000 |
| 2005/09/08 | 2,140 | 2,150 | 2,107.5 | 2,117.5 | -42.5 | -2% | 608,000 |
| 2005/09/07 | 2,187.5 | 2,200 | 2,147.5 | 2,160 | -52.5 | -2.4% | 531,000 |
| 2005/09/06 | 2,262.5 | 2,262.5 | 2,200 | 2,212.5 | -57.5 | -2.5% | 383,200 |
| 2005/09/05 | 2,245 | 2,280 | 2,245 | 2,270 | +27.5 | +1.2% | 233,800 |
| 2005/09/02 | 2,237.5 | 2,242.5 | 2,222.5 | 2,242.5 | +17.5 | +0.8% | 217,600 |
| 2005/09/01 | 2,225 | 2,237.5 | 2,215 | 2,225 | ±0 | ±0% | 203,600 |
| 2005/08/31 | 2,225 | 2,227.5 | 2,205 | 2,225 | ±0 | ±0% | 295,000 |
| 2005/08/30 | 2,225 | 2,235 | 2,220 | 2,225 | +5 | +0.2% | 292,200 |
| 2005/08/29 | 2,245 | 2,245 | 2,205 | 2,220 | ±0 | ±0% | 382,200 |
| 2005/08/26 | 2,205 | 2,227.5 | 2,195 | 2,220 | +40 | +1.8% | 538,800 |
| 2005/08/25 | 2,172.5 | 2,187.5 | 2,160 | 2,180 | +32.5 | +1.5% | 471,800 |
| 2005/08/24 | 2,117.5 | 2,160 | 2,115 | 2,147.5 | +32.5 | +1.5% | 715,000 |
| 2005/08/23 | 2,115 | 2,120 | 2,102.5 | 2,115 | +2.5 | +0.1% | 591,200 |
| 2005/08/22 | 2,102.5 | 2,115 | 2,102.5 | 2,112.5 | +7.5 | +0.4% | 212,000 |
| 2005/08/19 | 2,105 | 2,122.5 | 2,097.5 | 2,105 | -25 | -1.2% | 346,800 |
| 2005/08/18 | 2,132.5 | 2,162.5 | 2,125 | 2,130 | -2.5 | -0.1% | 280,200 |
| 2005/08/17 | 2,140 | 2,162.5 | 2,125 | 2,132.5 | -7.5 | -0.4% | 394,200 |
| 2005/08/16 | 2,140 | 2,150 | 2,125 | 2,140 | +5 | +0.2% | 289,200 |
| 2005/08/15 | 2,125 | 2,142.5 | 2,122.5 | 2,135 | +12.5 | +0.6% | 253,000 |
| 2005/08/12 | 2,130 | 2,135 | 2,100 | 2,122.5 | +27.5 | +1.3% | 909,200 |
| 2005/08/11 | 2,017.5 | 2,102.5 | 2,012.5 | 2,095 | +102.5 | +5.1% | 731,000 |
| 2005/08/10 | 1,967.5 | 1,997.5 | 1,965 | 1,992.5 | +40 | +2% | 246,800 |
| 2005/08/09 | 1,927.5 | 1,960 | 1,917.5 | 1,952.5 | +50 | +2.6% | 181,400 |
| 2005/08/08 | 1,895 | 1,915 | 1,862.5 | 1,902.5 | -2.5 | -0.1% | 173,800 |
| 2005/08/05 | 1,950 | 1,955 | 1,897.5 | 1,905 | -50 | -2.6% | 339,800 |
| 2005/08/04 | 1,937.5 | 1,960 | 1,927.5 | 1,955 | +25 | +1.3% | 261,800 |
| 2005/08/03 | 1,937.5 | 1,947.5 | 1,920 | 1,930 | -42.5 | -2.2% | 166,800 |
| 2005/08/02 | 1,975 | 1,982.5 | 1,955 | 1,972.5 | +2.5 | +0.1% | 341,600 |
| 2005/08/01 | 1,945 | 1,980 | 1,945 | 1,970 | +27.5 | +1.4% | 219,000 |
| 2005/07/29 | 1,945 | 1,962.5 | 1,942.5 | 1,942.5 | +10 | +0.5% | 223,600 |
| 2005/07/28 | 1,947.5 | 1,967.5 | 1,922.5 | 1,932.5 | -15 | -0.8% | 325,200 |
| 2005/07/27 | 1,917.5 | 1,955 | 1,917.5 | 1,947.5 | +32.5 | +1.7% | 528,000 |
| 2005/07/26 | 1,922.5 | 1,922.5 | 1,907.5 | 1,915 | +15 | +0.8% | 349,200 |
| 2005/07/25 | 1,897.5 | 1,907.5 | 1,882.5 | 1,900 | +42.5 | +2.3% | 287,800 |
| 2005/07/22 | 1,867.5 | 1,875 | 1,855 | 1,857.5 | -30 | -1.6% | 384,400 |
| 2005/07/21 | 1,902.5 | 1,902.5 | 1,887.5 | 1,887.5 | +2.5 | +0.1% | 268,600 |
| 2005/07/20 | 1,875 | 1,900 | 1,875 | 1,885 | -12.5 | -0.7% | 236,800 |
| 2005/07/19 | 1,880 | 1,907.5 | 1,880 | 1,897.5 | +15 | +0.8% | 125,600 |
| 2005/07/15 | 1,912.5 | 1,912.5 | 1,882.5 | 1,882.5 | -27.5 | -1.4% | 210,600 |
| 2005/07/14 | 1,915 | 1,922.5 | 1,910 | 1,910 | +2.5 | +0.1% | 165,800 |
| 2005/07/13 | 1,897.5 | 1,912.5 | 1,897.5 | 1,907.5 | +20 | +1.1% | 288,000 |
| 2005/07/12 | 1,905 | 1,910 | 1,882.5 | 1,887.5 | +7.5 | +0.4% | 438,000 |
| 2005/07/11 | 1,892.5 | 1,905 | 1,880 | 1,880 | -22.5 | -1.2% | 482,200 |
| 2005/07/08 | 1,902.5 | 1,915 | 1,877.5 | 1,902.5 | +22.5 | +1.2% | 449,400 |
| 2005/07/07 | 1,902.5 | 1,917.5 | 1,872.5 | 1,880 | -45 | -2.3% | 704,000 |
| 2005/07/06 | 1,947.5 | 1,970 | 1,917.5 | 1,925 | -42.5 | -2.2% | 757,400 |
| 2005/07/05 | 1,967.5 | 1,992.5 | 1,942.5 | 1,967.5 | +2.5 | +0.1% | 797,200 |
| 2005/07/04 | 1,962.5 | 1,970 | 1,960 | 1,965 | +5 | +0.3% | 105,000 |
4801～
4850
件表示中 / 6940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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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 | 429,300円 | +3.6% | +11.5% | 0.93% | 92.40倍 | 3.52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 | 447,500円 | +6.0% | +1.4% | 0.76% | 29.69倍 | 4.66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 |
| ゼンショーＨＤ | 904,400円 | +11.8% | +20.8% | 0.77% | 39.09倍 | 7.54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 |
| ＭｏｎｏｔａＲＯ | 277,700円 | +13.9% | +15.3% | 1.12% | 45.56倍 | 13.31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 |
市場注目の銘柄
チャート関連のコラム
