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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 20,575 | 21,260 | 20,555 | 20,885 | +170 | +0.8% | 670,600 |
| 2024/10/03 | 20,930 | 21,100 | 20,480 | 20,715 | -335 | -1.6% | 942,000 |
| 2024/10/02 | 21,450 | 21,730 | 21,025 | 21,050 | -435 | -2% | 590,800 |
| 2024/10/01 | 21,440 | 21,615 | 21,220 | 21,485 | -310 | -1.4% | 757,000 |
| 2024/09/30 | 22,260 | 22,560 | 21,655 | 21,795 | +215 | +1% | 1,189,700 |
| 2024/09/27 | 21,205 | 21,690 | 21,155 | 21,580 | +85 | +0.4% | 1,073,900 |
| 2024/09/26 | 21,500 | 21,675 | 21,400 | 21,495 | -130 | -0.6% | 790,900 |
| 2024/09/25 | 21,455 | 21,700 | 21,370 | 21,625 | +60 | +0.3% | 556,400 |
| 2024/09/24 | 22,175 | 22,235 | 21,565 | 21,565 | -685 | -3.1% | 892,000 |
| 2024/09/20 | 21,960 | 22,345 | 21,815 | 22,250 | +170 | +0.8% | 843,400 |
| 2024/09/19 | 22,000 | 22,580 | 21,985 | 22,080 | -125 | -0.6% | 847,000 |
| 2024/09/18 | 22,420 | 22,905 | 22,035 | 22,205 | -530 | -2.3% | 975,300 |
| 2024/09/17 | 22,730 | 22,880 | 22,430 | 22,735 | +125 | +0.6% | 742,000 |
| 2024/09/13 | 22,905 | 22,950 | 22,560 | 22,610 | -295 | -1.3% | 764,400 |
| 2024/09/12 | 22,230 | 22,940 | 22,090 | 22,905 | +565 | +2.5% | 868,300 |
| 2024/09/11 | 22,440 | 22,685 | 22,150 | 22,340 | ±0 | ±0% | 1,138,400 |
| 2024/09/10 | 21,905 | 22,470 | 21,875 | 22,340 | +410 | +1.9% | 751,100 |
| 2024/09/09 | 22,190 | 22,480 | 21,610 | 21,930 | -85 | -0.4% | 1,124,400 |
| 2024/09/06 | 22,300 | 22,670 | 21,875 | 22,015 | +105 | +0.5% | 1,126,600 |
| 2024/09/05 | 22,350 | 22,970 | 21,780 | 21,910 | -90 | -0.4% | 1,508,600 |
| 2024/09/04 | 22,095 | 22,340 | 21,720 | 22,000 | +550 | +2.6% | 1,311,200 |
| 2024/09/03 | 21,290 | 21,475 | 21,220 | 21,450 | +140 | +0.7% | 473,500 |
| 2024/09/02 | 21,110 | 21,385 | 20,940 | 21,310 | -410 | -1.9% | 906,700 |
| 2024/08/30 | 22,100 | 22,190 | 21,510 | 21,720 | -645 | -2.9% | 1,158,800 |
| 2024/08/29 | 22,300 | 22,365 | 21,935 | 22,365 | -65 | -0.3% | 729,300 |
| 2024/08/28 | 22,450 | 22,565 | 22,180 | 22,430 | +90 | +0.4% | 740,500 |
| 2024/08/27 | 22,380 | 22,620 | 22,150 | 22,340 | -45 | -0.2% | 1,074,200 |
| 2024/08/26 | 22,035 | 22,400 | 22,015 | 22,385 | +850 | +3.9% | 1,498,400 |
| 2024/08/23 | 21,005 | 21,535 | 20,890 | 21,535 | +230 | +1.1% | 763,300 |
| 2024/08/22 | 21,015 | 21,440 | 20,950 | 21,305 | +540 | +2.6% | 1,201,000 |
| 2024/08/21 | 20,545 | 20,830 | 20,425 | 20,765 | +590 | +2.9% | 879,500 |
| 2024/08/20 | 19,770 | 20,335 | 19,750 | 20,175 | +190 | +1% | 768,000 |
| 2024/08/19 | 19,495 | 20,010 | 19,260 | 19,985 | +525 | +2.7% | 727,200 |
| 2024/08/16 | 18,960 | 19,625 | 18,875 | 19,460 | +100 | +0.5% | 930,400 |
| 2024/08/15 | 19,290 | 19,435 | 19,110 | 19,360 | -155 | -0.8% | 545,100 |
| 2024/08/14 | 19,660 | 19,735 | 19,235 | 19,515 | -245 | -1.2% | 807,500 |
| 2024/08/13 | 19,535 | 19,790 | 18,910 | 19,760 | +45 | +0.2% | 1,191,100 |
| 2024/08/09 | 19,820 | 20,085 | 19,400 | 19,715 | -205 | -1% | 1,232,300 |
| 2024/08/08 | 19,200 | 20,215 | 19,110 | 19,920 | +1,500 | +8.1% | 1,852,200 |
| 2024/08/07 | 18,125 | 18,745 | 18,120 | 18,420 | +70 | +0.4% | 1,504,900 |
| 2024/08/06 | 18,300 | 18,610 | 17,945 | 18,350 | +875 | +5% | 1,934,300 |
| 2024/08/05 | 17,585 | 18,335 | 17,195 | 17,475 | -110 | -0.6% | 2,382,600 |
| 2024/08/02 | 17,765 | 18,165 | 17,555 | 17,585 | -515 | -2.8% | 1,106,800 |
| 2024/08/01 | 18,300 | 18,395 | 17,910 | 18,100 | +235 | +1.3% | 1,343,900 |
| 2024/07/31 | 17,800 | 18,055 | 17,645 | 17,865 | +355 | +2% | 633,900 |
| 2024/07/30 | 17,715 | 17,750 | 17,330 | 17,510 | -320 | -1.8% | 466,100 |
| 2024/07/29 | 17,725 | 17,910 | 17,480 | 17,830 | +105 | +0.6% | 646,100 |
| 2024/07/26 | 17,680 | 17,875 | 17,595 | 17,725 | -85 | -0.5% | 615,200 |
| 2024/07/25 | 18,020 | 18,285 | 17,755 | 17,810 | +45 | +0.3% | 1,481,600 |
| 2024/07/24 | 17,690 | 17,975 | 17,585 | 17,765 | -10 | -0.1% | 1,014,500 |
1～
50
件表示中 / 6807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 | 2,088,500円 | +7.2% | +1.2% | 0.73% | 25.66倍 | 2.63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 |
| ７＆Ｉ－ＨＤ | 219,400円 | -2.0% | -1.0% | 1.82% | 19.43倍 | 1.53倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| イオン | 398,200円 | +4.7% | +9.5% | 1.00% | 74.11倍 | 3.23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 | 368,200円 | +6.0% | -8.9% | 0.92% | 25.41倍 | 4.10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 |
| ＺＯＺＯ | 511,100円 | +8.8% | +7.4% | 2.09% | 33.58倍 | 17.91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
