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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 3,582 | 3,611 | 3,483 | 3,490 | -247 | -6.6% | 9,426,000 |
| 2024/11/06 | 3,849 | 3,854 | 3,712 | 3,737 | -62 | -1.6% | 3,704,500 |
| 2024/11/05 | 3,820 | 3,824 | 3,735 | 3,799 | ±0 | ±0% | 2,548,500 |
| 2024/11/01 | 3,864 | 3,889 | 3,794 | 3,799 | -51 | -1.3% | 2,490,000 |
| 2024/10/31 | 3,842 | 3,898 | 3,825 | 3,850 | +8 | +0.2% | 2,127,500 |
| 2024/10/30 | 3,907 | 3,917 | 3,839 | 3,842 | -56 | -1.4% | 3,509,000 |
| 2024/10/29 | 3,900 | 3,908 | 3,861 | 3,898 | -4 | -0.1% | 1,689,000 |
| 2024/10/28 | 3,909 | 3,974 | 3,895 | 3,902 | -47 | -1.2% | 2,353,000 |
| 2024/10/25 | 3,915 | 3,953 | 3,888 | 3,949 | +30 | +0.8% | 2,450,500 |
| 2024/10/24 | 3,918 | 3,945 | 3,894 | 3,919 | -57 | -1.4% | 3,914,000 |
| 2024/10/23 | 4,068 | 4,087 | 3,972 | 3,976 | -115 | -2.8% | 2,614,000 |
| 2024/10/22 | 4,150 | 4,164 | 4,072 | 4,091 | -80 | -1.9% | 2,398,500 |
| 2024/10/21 | 4,202 | 4,203 | 4,152 | 4,171 | -32 | -0.8% | 1,354,000 |
| 2024/10/18 | 4,184 | 4,254 | 4,181 | 4,203 | +25 | +0.6% | 1,350,000 |
| 2024/10/17 | 4,201 | 4,221 | 4,166 | 4,178 | -28 | -0.7% | 1,584,500 |
| 2024/10/16 | 4,234 | 4,261 | 4,202 | 4,206 | -78 | -1.8% | 1,836,500 |
| 2024/10/15 | 4,243 | 4,309 | 4,225 | 4,284 | +75 | +1.8% | 2,250,000 |
| 2024/10/11 | 4,337 | 4,338 | 4,209 | 4,209 | -65 | -1.5% | 2,271,000 |
| 2024/10/10 | 4,318 | 4,326 | 4,267 | 4,274 | -47 | -1.1% | 2,639,500 |
| 2024/10/09 | 4,214 | 4,335 | 4,203 | 4,321 | +143 | +3.4% | 3,878,500 |
| 2024/10/08 | 4,058 | 4,178 | 4,043 | 4,178 | +99 | +2.4% | 3,902,000 |
| 2024/10/07 | 4,077 | 4,137 | 4,066 | 4,079 | -98 | -2.3% | 4,175,000 |
| 2024/10/04 | 4,115 | 4,252 | 4,111 | 4,177 | +34 | +0.8% | 3,353,000 |
| 2024/10/03 | 4,186 | 4,220 | 4,096 | 4,143 | -67 | -1.6% | 4,710,000 |
| 2024/10/02 | 4,290 | 4,346 | 4,205 | 4,210 | -87 | -2% | 2,954,000 |
| 2024/10/01 | 4,288 | 4,323 | 4,244 | 4,297 | -62 | -1.4% | 3,785,000 |
| 2024/09/30 | 4,452 | 4,512 | 4,331 | 4,359 | +43 | +1% | 5,948,500 |
| 2024/09/27 | 4,241 | 4,338 | 4,231 | 4,316 | +17 | +0.4% | 5,369,500 |
| 2024/09/26 | 4,300 | 4,335 | 4,280 | 4,299 | -26 | -0.6% | 3,954,500 |
| 2024/09/25 | 4,291 | 4,340 | 4,274 | 4,325 | +12 | +0.3% | 2,782,000 |
| 2024/09/24 | 4,435 | 4,447 | 4,313 | 4,313 | -137 | -3.1% | 4,460,000 |
| 2024/09/20 | 4,392 | 4,469 | 4,363 | 4,450 | +34 | +0.8% | 4,217,000 |
| 2024/09/19 | 4,400 | 4,516 | 4,397 | 4,416 | -25 | -0.6% | 4,235,000 |
| 2024/09/18 | 4,484 | 4,581 | 4,407 | 4,441 | -106 | -2.3% | 4,876,500 |
| 2024/09/17 | 4,546 | 4,576 | 4,486 | 4,547 | +25 | +0.6% | 3,710,000 |
| 2024/09/13 | 4,581 | 4,590 | 4,512 | 4,522 | -59 | -1.3% | 3,822,000 |
| 2024/09/12 | 4,446 | 4,588 | 4,418 | 4,581 | +113 | +2.5% | 4,341,500 |
| 2024/09/11 | 4,488 | 4,537 | 4,430 | 4,468 | ±0 | ±0% | 5,692,000 |
| 2024/09/10 | 4,381 | 4,494 | 4,375 | 4,468 | +82 | +1.9% | 3,755,500 |
| 2024/09/09 | 4,438 | 4,496 | 4,322 | 4,386 | -17 | -0.4% | 5,622,000 |
| 2024/09/06 | 4,460 | 4,534 | 4,375 | 4,403 | +21 | +0.5% | 5,633,000 |
| 2024/09/05 | 4,470 | 4,594 | 4,356 | 4,382 | -18 | -0.4% | 7,543,000 |
| 2024/09/04 | 4,419 | 4,468 | 4,344 | 4,400 | +110 | +2.6% | 6,556,000 |
| 2024/09/03 | 4,258 | 4,295 | 4,244 | 4,290 | +28 | +0.7% | 2,367,500 |
| 2024/09/02 | 4,222 | 4,277 | 4,188 | 4,262 | -82 | -1.9% | 4,533,500 |
| 2024/08/30 | 4,420 | 4,438 | 4,302 | 4,344 | -129 | -2.9% | 5,794,000 |
| 2024/08/29 | 4,460 | 4,473 | 4,387 | 4,473 | -13 | -0.3% | 3,646,500 |
| 2024/08/28 | 4,490 | 4,513 | 4,436 | 4,486 | +18 | +0.4% | 3,702,500 |
| 2024/08/27 | 4,476 | 4,524 | 4,430 | 4,468 | -9 | -0.2% | 5,371,000 |
| 2024/08/26 | 4,407 | 4,480 | 4,403 | 4,477 | +170 | +3.9% | 7,492,000 |
451～
500
件表示中 / 7279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 | 324,200円 | +4.9% | +2.9% | 0.99% | 20.13倍 | 1.85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 | 72,610円 | +9.9% | -1.2% | 1.38% | 19.83倍 | 3.11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 | 400,500円 | +15.6% | +36.9% | 0.80% | 31.74倍 | 5.64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 | 1,123,500円 | +10.9% | +20.9% | 0.71% | 34.89倍 | 6.74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 |
| Ｆ＆ＬＣ | 517,100円 | +17.6% | +39.1% | 0.39% | 37.31倍 | 10.25倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
