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 |
|---|---|---|---|---|---|---|---|
| 2005/04/12 | 1,805 | 1,807.5 | 1,785 | 1,792.5 | -17.5 | -1% | 437,200 |
| 2005/04/11 | 1,830 | 1,830 | 1,805 | 1,810 | -12.5 | -0.7% | 505,200 |
| 2005/04/08 | 1,770 | 1,825 | 1,770 | 1,822.5 | +60 | +3.4% | 617,400 |
| 2005/04/07 | 1,762.5 | 1,765 | 1,755 | 1,762.5 | ±0 | ±0% | 348,800 |
| 2005/04/06 | 1,767.5 | 1,767.5 | 1,747.5 | 1,762.5 | +12.5 | +0.7% | 391,200 |
| 2005/04/05 | 1,767.5 | 1,775 | 1,750 | 1,750 | -15 | -0.8% | 319,600 |
| 2005/04/04 | 1,770 | 1,775 | 1,757.5 | 1,765 | -7.5 | -0.4% | 569,000 |
| 2005/04/01 | 1,750 | 1,780 | 1,750 | 1,772.5 | +42.5 | +2.5% | 765,200 |
| 2005/03/31 | 1,682.5 | 1,737.5 | 1,682.5 | 1,730 | -2.5 | -0.1% | 323,200 |
| 2005/03/30 | 1,730 | 1,745 | 1,722.5 | 1,732.5 | +17.5 | +1% | 307,200 |
| 2005/03/29 | 1,725 | 1,740 | 1,707.5 | 1,715 | -7.5 | -0.4% | 283,400 |
| 2005/03/28 | 1,682.5 | 1,742.5 | 1,677.5 | 1,722.5 | -7.5 | -0.4% | 278,600 |
| 2005/03/25 | 1,737.5 | 1,737.5 | 1,712.5 | 1,730 | +10 | +0.6% | 141,000 |
| 2005/03/24 | 1,750 | 1,762.5 | 1,715 | 1,720 | -12.5 | -0.7% | 445,800 |
| 2005/03/23 | 1,745 | 1,760 | 1,722.5 | 1,732.5 | -2.5 | -0.1% | 691,000 |
| 2005/03/22 | 1,710 | 1,745 | 1,707.5 | 1,735 | +32.5 | +1.9% | 611,800 |
| 2005/03/18 | 1,680 | 1,710 | 1,667.5 | 1,702.5 | -2.5 | -0.1% | 394,600 |
| 2005/03/17 | 1,667.5 | 1,707.5 | 1,655 | 1,705 | +32.5 | +1.9% | 424,200 |
| 2005/03/16 | 1,682.5 | 1,687.5 | 1,665 | 1,672.5 | -15 | -0.9% | 457,800 |
| 2005/03/15 | 1,662.5 | 1,695 | 1,662.5 | 1,687.5 | +37.5 | +2.3% | 790,600 |
| 2005/03/14 | 1,612.5 | 1,655 | 1,612.5 | 1,650 | +45 | +2.8% | 400,000 |
| 2005/03/11 | 1,600 | 1,622.5 | 1,595 | 1,605 | +7.5 | +0.5% | 385,400 |
| 2005/03/10 | 1,605 | 1,630 | 1,587.5 | 1,597.5 | -20 | -1.2% | 301,000 |
| 2005/03/09 | 1,612.5 | 1,635 | 1,612.5 | 1,617.5 | -12.5 | -0.8% | 212,800 |
| 2005/03/08 | 1,630 | 1,632.5 | 1,620 | 1,630 | -5 | -0.3% | 233,200 |
| 2005/03/07 | 1,625 | 1,637.5 | 1,600 | 1,635 | +10 | +0.6% | 436,000 |
| 2005/03/04 | 1,645 | 1,645 | 1,625 | 1,625 | +10 | +0.6% | 355,000 |
| 2005/03/03 | 1,597.5 | 1,617.5 | 1,595 | 1,615 | +35 | +2.2% | 335,000 |
| 2005/03/02 | 1,592.5 | 1,592.5 | 1,570 | 1,580 | -12.5 | -0.8% | 166,000 |
| 2005/03/01 | 1,592.5 | 1,597.5 | 1,567.5 | 1,592.5 | ±0 | ±0% | 426,200 |
| 2005/02/28 | 1,557.5 | 1,602.5 | 1,547.5 | 1,592.5 | +35 | +2.2% | 245,800 |
| 2005/02/25 | 1,552.5 | 1,567.5 | 1,542.5 | 1,557.5 | +12.5 | +0.8% | 156,200 |
| 2005/02/24 | 1,567.5 | 1,570 | 1,537.5 | 1,545 | -27.5 | -1.7% | 269,200 |
| 2005/02/23 | 1,575 | 1,580 | 1,565 | 1,572.5 | +15 | +1% | 207,000 |
| 2005/02/22 | 1,560 | 1,577.5 | 1,557.5 | 1,557.5 | -12.5 | -0.8% | 153,400 |
| 2005/02/21 | 1,587.5 | 1,592.5 | 1,565 | 1,570 | -2.5 | -0.2% | 129,800 |
| 2005/02/18 | 1,577.5 | 1,582.5 | 1,567.5 | 1,572.5 | -2.5 | -0.2% | 102,000 |
| 2005/02/17 | 1,592.5 | 1,592.5 | 1,570 | 1,575 | -15 | -0.9% | 188,600 |
| 2005/02/16 | 1,590 | 1,607.5 | 1,582.5 | 1,590 | -10 | -0.6% | 201,200 |
| 2005/02/15 | 1,617.5 | 1,617.5 | 1,600 | 1,600 | -22.5 | -1.4% | 97,200 |
| 2005/02/14 | 1,605 | 1,627.5 | 1,605 | 1,622.5 | +22.5 | +1.4% | 125,000 |
| 2005/02/10 | 1,615 | 1,627.5 | 1,597.5 | 1,600 | -27.5 | -1.7% | 151,600 |
| 2005/02/09 | 1,642.5 | 1,642.5 | 1,620 | 1,627.5 | +2.5 | +0.2% | 130,000 |
| 2005/02/08 | 1,615 | 1,632.5 | 1,600 | 1,625 | +10 | +0.6% | 145,800 |
| 2005/02/07 | 1,595 | 1,620 | 1,580 | 1,615 | -5 | -0.3% | 138,000 |
| 2005/02/04 | 1,605 | 1,620 | 1,590 | 1,620 | +2.5 | +0.2% | 147,000 |
| 2005/02/03 | 1,612.5 | 1,620 | 1,605 | 1,617.5 | -17.5 | -1.1% | 216,200 |
| 2005/02/02 | 1,637.5 | 1,637.5 | 1,625 | 1,635 | +15 | +0.9% | 164,000 |
| 2005/02/01 | 1,627.5 | 1,635 | 1,612.5 | 1,620 | -2.5 | -0.2% | 100,200 |
| 2005/01/31 | 1,622.5 | 1,637.5 | 1,615 | 1,622.5 | +10 | +0.6% | 139,200 |
5001～
5050
件表示中 / 7036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 | 1.78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 | 7.19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 |
| マツキヨココカラ | 311,200円 | +3.6% | +3.7% | 1.48% | 21.91倍 | 2.38倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
