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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 16,775 | 17,050 | 16,645 | 17,050 | +105 | +0.6% | 517,100 |
2023/07/21 | 16,800 | 16,990 | 16,655 | 16,945 | +120 | +0.7% | 258,900 |
2023/07/20 | 16,910 | 16,990 | 16,825 | 16,825 | -180 | -1.1% | 262,400 |
2023/07/19 | 17,105 | 17,145 | 16,880 | 17,005 | -160 | -0.9% | 498,300 |
2023/07/18 | 17,290 | 17,395 | 17,030 | 17,165 | -155 | -0.9% | 449,100 |
2023/07/14 | 17,350 | 17,425 | 17,205 | 17,320 | +80 | +0.5% | 486,900 |
2023/07/13 | 17,340 | 17,385 | 17,060 | 17,240 | +75 | +0.4% | 586,900 |
2023/07/12 | 16,810 | 17,270 | 16,800 | 17,165 | +705 | +4.3% | 1,221,700 |
2023/07/11 | 16,470 | 16,615 | 16,330 | 16,460 | +260 | +1.6% | 603,800 |
2023/07/10 | 16,090 | 16,305 | 16,005 | 16,200 | +370 | +2.3% | 567,600 |
2023/07/07 | 15,870 | 15,955 | 15,810 | 15,830 | -165 | -1% | 329,100 |
2023/07/06 | 15,920 | 16,035 | 15,870 | 15,995 | +65 | +0.4% | 393,100 |
2023/07/05 | 15,835 | 16,125 | 15,810 | 15,930 | -35 | -0.2% | 457,700 |
2023/07/04 | 16,145 | 16,155 | 15,955 | 15,965 | -185 | -1.1% | 325,500 |
2023/07/03 | 16,335 | 16,360 | 16,085 | 16,150 | +45 | +0.3% | 295,200 |
2023/06/30 | 16,075 | 16,150 | 15,955 | 16,105 | -125 | -0.8% | 378,100 |
2023/06/29 | 16,355 | 16,375 | 16,170 | 16,230 | -70 | -0.4% | 238,700 |
2023/06/28 | 16,090 | 16,315 | 16,075 | 16,300 | +260 | +1.6% | 337,300 |
2023/06/27 | 16,195 | 16,225 | 16,020 | 16,040 | -100 | -0.6% | 273,900 |
2023/06/26 | 15,970 | 16,210 | 15,870 | 16,140 | -90 | -0.6% | 350,900 |
2023/06/23 | 16,595 | 16,650 | 16,135 | 16,230 | -360 | -2.2% | 499,300 |
2023/06/22 | 16,595 | 16,725 | 16,540 | 16,590 | -145 | -0.9% | 372,200 |
2023/06/21 | 16,600 | 16,830 | 16,580 | 16,735 | +135 | +0.8% | 390,500 |
2023/06/20 | 16,560 | 16,680 | 16,330 | 16,600 | -275 | -1.6% | 603,000 |
2023/06/19 | 17,270 | 17,270 | 16,785 | 16,875 | -370 | -2.1% | 450,300 |
2023/06/16 | 17,140 | 17,415 | 17,010 | 17,245 | +140 | +0.8% | 519,600 |
2023/06/15 | 17,270 | 17,315 | 17,090 | 17,105 | -85 | -0.5% | 419,700 |
2023/06/14 | 17,375 | 17,440 | 17,140 | 17,190 | -190 | -1.1% | 479,200 |
2023/06/13 | 17,455 | 17,465 | 17,175 | 17,380 | -15 | -0.1% | 372,700 |
2023/06/12 | 17,335 | 17,415 | 17,230 | 17,395 | +80 | +0.5% | 301,500 |
2023/06/09 | 17,010 | 17,370 | 16,910 | 17,315 | +445 | +2.6% | 644,000 |
2023/06/08 | 17,225 | 17,275 | 16,750 | 16,870 | -455 | -2.6% | 517,300 |
2023/06/07 | 17,215 | 17,665 | 17,170 | 17,325 | +130 | +0.8% | 564,100 |
2023/06/06 | 17,235 | 17,390 | 17,135 | 17,195 | +10 | +0.1% | 410,500 |
2023/06/05 | 17,305 | 17,390 | 17,085 | 17,185 | -400 | -2.3% | 642,800 |
2023/06/02 | 17,650 | 17,735 | 17,485 | 17,585 | +100 | +0.6% | 369,000 |
2023/06/01 | 16,980 | 17,530 | 16,930 | 17,485 | +490 | +2.9% | 494,500 |
2023/05/31 | 17,145 | 17,185 | 16,985 | 16,995 | -205 | -1.2% | 1,129,200 |
2023/05/30 | 17,475 | 17,570 | 17,175 | 17,200 | -280 | -1.6% | 318,600 |
2023/05/29 | 17,805 | 17,805 | 17,425 | 17,480 | -120 | -0.7% | 346,900 |
2023/05/26 | 17,695 | 17,740 | 17,560 | 17,600 | -220 | -1.2% | 541,100 |
2023/05/25 | 18,165 | 18,165 | 17,820 | 17,820 | -350 | -1.9% | 368,700 |
2023/05/24 | 18,225 | 18,275 | 18,000 | 18,170 | -190 | -1% | 402,500 |
2023/05/23 | 18,425 | 18,460 | 18,295 | 18,360 | -70 | -0.4% | 379,800 |
2023/05/22 | 18,490 | 18,495 | 18,315 | 18,430 | -190 | -1% | 460,900 |
2023/05/19 | 18,810 | 18,960 | 18,470 | 18,620 | -255 | -1.4% | 419,900 |
2023/05/18 | 19,410 | 19,410 | 18,850 | 18,875 | -220 | -1.2% | 506,700 |
2023/05/17 | 18,970 | 19,185 | 18,940 | 19,095 | +145 | +0.8% | 342,000 |
2023/05/16 | 18,995 | 19,090 | 18,830 | 18,950 | +70 | +0.4% | 368,700 |
2023/05/15 | 18,995 | 19,070 | 18,805 | 18,880 | -155 | -0.8% | 344,800 |
201~
250
件表示中 / 6712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 | 1,826,500円 | +7.2% | +1.2% | 0.83% | 22.44倍 | 2.30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 | 332,300円 | +4.7% | +9.5% | 1.20% | 61.83倍 | 2.70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 | 382,900円 | +7.7% | +25.2% | 0.55% | 28.57倍 | 4.56倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
ミツコシイセタン | 287,700円 | +2.2% | +15.2% | 1.53% | 20.38倍 | 1.82倍 |
|
百貨店首位。08年4月の経営統合で誕生。旗艦店の新宿伊勢丹、日本橋三越は全国屈指の売上高 |
ZOZO | 359,600円 | +8.8% | +7.4% | 2.98% | 23.63倍 | 12.60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