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 |
---|---|---|---|---|---|---|---|
2025/09/12 | 14,450 | 14,450 | 14,050 | 14,215 | -25 | -0.2% | 759,600 |
2025/09/11 | 14,105 | 14,240 | 14,005 | 14,240 | +70 | +0.5% | 575,700 |
2025/09/10 | 13,990 | 14,170 | 13,930 | 14,170 | +240 | +1.7% | 686,600 |
2025/09/09 | 14,500 | 14,545 | 13,890 | 13,930 | -300 | -2.1% | 1,118,800 |
2025/09/08 | 14,100 | 14,310 | 14,005 | 14,230 | -15 | -0.1% | 1,051,700 |
2025/09/05 | 13,685 | 14,245 | 13,625 | 14,245 | +685 | +5.1% | 1,393,700 |
2025/09/04 | 13,430 | 13,620 | 13,400 | 13,560 | +175 | +1.3% | 559,100 |
2025/09/03 | 13,470 | 13,655 | 13,280 | 13,385 | -155 | -1.1% | 1,093,000 |
2025/09/02 | 13,500 | 13,645 | 13,455 | 13,540 | +50 | +0.4% | 600,400 |
2025/09/01 | 13,490 | 13,790 | 13,435 | 13,490 | -65 | -0.5% | 825,100 |
2025/08/29 | 13,370 | 13,625 | 13,315 | 13,555 | +250 | +1.9% | 1,055,000 |
2025/08/28 | 13,550 | 13,580 | 13,250 | 13,305 | -190 | -1.4% | 775,100 |
2025/08/27 | 13,400 | 13,510 | 13,390 | 13,495 | +145 | +1.1% | 579,200 |
2025/08/26 | 13,760 | 13,770 | 13,350 | 13,350 | -450 | -3.3% | 1,159,400 |
2025/08/25 | 13,950 | 14,295 | 13,785 | 13,800 | +35 | +0.3% | 1,345,200 |
2025/08/22 | 13,725 | 13,835 | 13,650 | 13,765 | -100 | -0.7% | 735,800 |
2025/08/21 | 14,100 | 14,165 | 13,800 | 13,865 | -245 | -1.7% | 888,100 |
2025/08/20 | 14,320 | 14,360 | 14,050 | 14,110 | -205 | -1.4% | 1,050,100 |
2025/08/19 | 14,070 | 14,375 | 13,965 | 14,315 | +330 | +2.4% | 1,387,700 |
2025/08/18 | 13,665 | 14,065 | 13,665 | 13,985 | +375 | +2.8% | 1,063,600 |
2025/08/15 | 13,630 | 13,745 | 13,535 | 13,610 | -100 | -0.7% | 947,900 |
2025/08/14 | 13,500 | 13,990 | 13,470 | 13,710 | +395 | +3% | 1,857,100 |
2025/08/13 | 13,135 | 13,330 | 13,115 | 13,315 | +185 | +1.4% | 1,064,300 |
2025/08/12 | 13,205 | 13,300 | 13,110 | 13,130 | -205 | -1.5% | 1,365,900 |
2025/08/08 | 13,365 | 13,725 | 13,035 | 13,335 | +870 | +7% | 2,801,200 |
2025/08/07 | 12,460 | 12,745 | 12,410 | 12,465 | +110 | +0.9% | 1,221,700 |
2025/08/06 | 12,190 | 12,415 | 12,135 | 12,355 | +255 | +2.1% | 1,255,200 |
2025/08/05 | 12,485 | 12,490 | 12,085 | 12,100 | -485 | -3.9% | 2,064,100 |
2025/08/04 | 12,980 | 12,995 | 12,540 | 12,585 | -270 | -2.1% | 1,019,200 |
2025/08/01 | 12,895 | 13,030 | 12,795 | 12,855 | -90 | -0.7% | 660,600 |
2025/07/31 | 12,900 | 13,040 | 12,850 | 12,945 | +55 | +0.4% | 582,700 |
2025/07/30 | 12,850 | 12,950 | 12,850 | 12,890 | -50 | -0.4% | 411,400 |
2025/07/29 | 12,960 | 13,000 | 12,880 | 12,940 | -75 | -0.6% | 503,000 |
2025/07/28 | 13,140 | 13,205 | 12,990 | 13,015 | -125 | -1% | 527,900 |
2025/07/25 | 13,210 | 13,260 | 13,090 | 13,140 | -100 | -0.8% | 460,900 |
2025/07/24 | 13,375 | 13,390 | 13,195 | 13,240 | -10 | -0.1% | 748,800 |
2025/07/23 | 13,060 | 13,415 | 13,050 | 13,250 | +490 | +3.8% | 1,300,400 |
2025/07/22 | 13,105 | 13,180 | 12,740 | 12,760 | -345 | -2.6% | 910,400 |
2025/07/18 | 13,280 | 13,335 | 13,105 | 13,105 | -125 | -0.9% | 525,500 |
2025/07/17 | 13,105 | 13,315 | 13,105 | 13,230 | +85 | +0.6% | 586,100 |
2025/07/16 | 13,000 | 13,255 | 12,915 | 13,145 | +100 | +0.8% | 964,000 |
2025/07/15 | 13,155 | 13,185 | 13,035 | 13,045 | -145 | -1.1% | 659,400 |
2025/07/14 | 13,465 | 13,500 | 13,190 | 13,190 | -405 | -3% | 777,900 |
2025/07/11 | 13,605 | 13,660 | 13,525 | 13,595 | +150 | +1.1% | 681,100 |
2025/07/10 | 13,600 | 13,660 | 13,445 | 13,445 | -155 | -1.1% | 475,500 |
2025/07/09 | 13,400 | 13,625 | 13,365 | 13,600 | +240 | +1.8% | 668,800 |
2025/07/08 | 13,365 | 13,495 | 13,280 | 13,360 | -185 | -1.4% | 868,600 |
2025/07/07 | 13,475 | 13,645 | 13,465 | 13,545 | +15 | +0.1% | 559,300 |
2025/07/04 | 13,620 | 13,665 | 13,465 | 13,530 | -70 | -0.5% | 608,300 |
2025/07/03 | 13,700 | 13,750 | 13,490 | 13,600 | -300 | -2.2% | 1,069,100 |
1~
50
件表示中 / 7037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 | 1,421,500円 | +6.4% | +16.6% | 1.08% | 17.09倍 | 1.77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 | 524,400円 | +3.6% | +5.4% | 0.81% | 29.69倍 | 5.17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 | 324,300円 | +17.3% | +20.1% | 0.68% | 36.59倍 | 5.39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 |
ゼンショーHD | 959,300円 | +7.6% | +7.7% | 0.73% | 36.76倍 | 7.18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 |
ZOZO | 145,100円 | +8.6% | +6.5% | 2.69% | 26.85倍 | 13.00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