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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,990 | 1,992.5 | 1,970 | 1,987.5 | +27.5 | +1.4% | 377,600 |
| 2005/06/29 | 1,910 | 1,977.5 | 1,902.5 | 1,960 | +52.5 | +2.8% | 693,400 |
| 2005/06/28 | 1,905 | 1,912.5 | 1,877.5 | 1,907.5 | ±0 | ±0% | 351,400 |
| 2005/06/27 | 1,892.5 | 1,915 | 1,877.5 | 1,907.5 | +5 | +0.3% | 289,200 |
| 2005/06/24 | 1,887.5 | 1,907.5 | 1,852.5 | 1,902.5 | +30 | +1.6% | 410,200 |
| 2005/06/23 | 1,875 | 1,900 | 1,867.5 | 1,872.5 | -2.5 | -0.1% | 256,000 |
| 2005/06/22 | 1,882.5 | 1,885 | 1,852.5 | 1,875 | -7.5 | -0.4% | 215,000 |
| 2005/06/21 | 1,875 | 1,890 | 1,862.5 | 1,882.5 | -15 | -0.8% | 343,200 |
| 2005/06/20 | 1,850 | 1,897.5 | 1,842.5 | 1,897.5 | +57.5 | +3.1% | 563,800 |
| 2005/06/17 | 1,817.5 | 1,840 | 1,817.5 | 1,840 | +50 | +2.8% | 674,600 |
| 2005/06/16 | 1,762.5 | 1,792.5 | 1,762.5 | 1,790 | +15 | +0.8% | 197,400 |
| 2005/06/15 | 1,762.5 | 1,775 | 1,737.5 | 1,775 | ±0 | ±0% | 159,600 |
| 2005/06/14 | 1,777.5 | 1,782.5 | 1,770 | 1,775 | -5 | -0.3% | 120,800 |
| 2005/06/13 | 1,792.5 | 1,792.5 | 1,770 | 1,780 | -12.5 | -0.7% | 92,000 |
| 2005/06/10 | 1,797.5 | 1,797.5 | 1,765 | 1,792.5 | +17.5 | +1% | 228,600 |
| 2005/06/09 | 1,795 | 1,795 | 1,765 | 1,775 | -10 | -0.6% | 216,000 |
| 2005/06/08 | 1,765 | 1,787.5 | 1,765 | 1,785 | +32.5 | +1.9% | 338,800 |
| 2005/06/07 | 1,750 | 1,755 | 1,742.5 | 1,752.5 | +2.5 | +0.1% | 330,200 |
| 2005/06/06 | 1,737.5 | 1,750 | 1,725 | 1,750 | +15 | +0.9% | 292,400 |
| 2005/06/03 | 1,730 | 1,742.5 | 1,727.5 | 1,735 | +20 | +1.2% | 345,600 |
| 2005/06/02 | 1,740 | 1,747.5 | 1,715 | 1,715 | -25 | -1.4% | 271,400 |
| 2005/06/01 | 1,765 | 1,765 | 1,725 | 1,740 | -50 | -2.8% | 337,000 |
| 2005/05/31 | 1,740 | 1,797.5 | 1,727.5 | 1,790 | +57.5 | +3.3% | 400,800 |
| 2005/05/30 | 1,730 | 1,742.5 | 1,715 | 1,732.5 | -17.5 | -1% | 279,400 |
| 2005/05/27 | 1,730 | 1,750 | 1,702.5 | 1,750 | +45 | +2.6% | 205,400 |
| 2005/05/26 | 1,722.5 | 1,735 | 1,695 | 1,705 | -15 | -0.9% | 151,200 |
| 2005/05/25 | 1,757.5 | 1,757.5 | 1,720 | 1,720 | -2.5 | -0.1% | 194,400 |
| 2005/05/24 | 1,737.5 | 1,750 | 1,722.5 | 1,722.5 | -25 | -1.4% | 242,000 |
| 2005/05/23 | 1,757.5 | 1,757.5 | 1,730 | 1,747.5 | -20 | -1.1% | 323,000 |
| 2005/05/20 | 1,760 | 1,780 | 1,752.5 | 1,767.5 | -7.5 | -0.4% | 332,600 |
| 2005/05/19 | 1,745 | 1,780 | 1,745 | 1,775 | +12.5 | +0.7% | 314,800 |
| 2005/05/18 | 1,752.5 | 1,787.5 | 1,752.5 | 1,762.5 | -10 | -0.6% | 294,200 |
| 2005/05/17 | 1,777.5 | 1,822.5 | 1,765 | 1,772.5 | -30 | -1.7% | 302,200 |
| 2005/05/16 | 1,822.5 | 1,832.5 | 1,792.5 | 1,802.5 | -5 | -0.3% | 264,000 |
| 2005/05/13 | 1,830 | 1,830 | 1,805 | 1,807.5 | -20 | -1.1% | 211,600 |
| 2005/05/12 | 1,827.5 | 1,830 | 1,820 | 1,827.5 | -2.5 | -0.1% | 169,400 |
| 2005/05/11 | 1,835 | 1,835 | 1,820 | 1,830 | -10 | -0.5% | 211,000 |
| 2005/05/10 | 1,812.5 | 1,847.5 | 1,812.5 | 1,840 | +30 | +1.7% | 411,400 |
| 2005/05/09 | 1,775 | 1,810 | 1,770 | 1,810 | +10 | +0.6% | 243,800 |
| 2005/05/06 | 1,800 | 1,825 | 1,790 | 1,800 | +12.5 | +0.7% | 220,800 |
| 2005/05/02 | 1,785 | 1,787.5 | 1,770 | 1,787.5 | +20 | +1.1% | 108,200 |
| 2005/04/28 | 1,775 | 1,782.5 | 1,762.5 | 1,767.5 | +12.5 | +0.7% | 306,000 |
| 2005/04/27 | 1,752.5 | 1,762.5 | 1,742.5 | 1,755 | -22.5 | -1.3% | 299,600 |
| 2005/04/26 | 1,775 | 1,797.5 | 1,770 | 1,777.5 | +22.5 | +1.3% | 245,600 |
| 2005/04/25 | 1,772.5 | 1,775 | 1,752.5 | 1,755 | -17.5 | -1% | 146,800 |
| 2005/04/22 | 1,750 | 1,785 | 1,735 | 1,772.5 | +35 | +2% | 332,000 |
| 2005/04/21 | 1,712.5 | 1,747.5 | 1,712.5 | 1,737.5 | +10 | +0.6% | 382,400 |
| 2005/04/20 | 1,750 | 1,752.5 | 1,722.5 | 1,727.5 | -22.5 | -1.3% | 378,800 |
| 2005/04/19 | 1,732.5 | 1,757.5 | 1,727.5 | 1,750 | +42.5 | +2.5% | 298,200 |
| 2005/04/18 | 1,757.5 | 1,770 | 1,700 | 1,707.5 | -45 | -2.6% | 693,000 |
4851～
4900
件表示中 / 6939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 | 425,800円 | +3.6% | +11.5% | 0.94% | 91.65倍 | 3.50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 | 447,000円 | +6.0% | +1.4% | 0.76% | 29.66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 | 897,800円 | +11.8% | +20.8% | 0.78% | 38.80倍 | 7.48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 | 277,900円 | +13.9% | +15.3% | 1.12% | 45.60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
