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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,545 | 1,557.5 | 1,537.5 | 1,555 | +15 | +1% | 117,000 |
| 2004/11/26 | 1,565 | 1,565 | 1,537.5 | 1,540 | -22.5 | -1.4% | 241,800 |
| 2004/11/25 | 1,562.5 | 1,582.5 | 1,545 | 1,562.5 | +5 | +0.3% | 322,600 |
| 2004/11/24 | 1,547.5 | 1,567.5 | 1,532.5 | 1,557.5 | +20 | +1.3% | 490,200 |
| 2004/11/22 | 1,550 | 1,550 | 1,535 | 1,537.5 | -15 | -1% | 127,000 |
| 2004/11/19 | 1,555 | 1,565 | 1,542.5 | 1,552.5 | -2.5 | -0.2% | 122,200 |
| 2004/11/18 | 1,570 | 1,582.5 | 1,547.5 | 1,555 | -22.5 | -1.4% | 327,400 |
| 2004/11/17 | 1,595 | 1,595 | 1,577.5 | 1,577.5 | -17.5 | -1.1% | 187,800 |
| 2004/11/16 | 1,612.5 | 1,612.5 | 1,587.5 | 1,595 | +5 | +0.3% | 308,600 |
| 2004/11/15 | 1,552.5 | 1,590 | 1,537.5 | 1,590 | +42.5 | +2.7% | 499,800 |
| 2004/11/12 | 1,510 | 1,550 | 1,505 | 1,547.5 | +12.5 | +0.8% | 499,600 |
| 2004/11/11 | 1,550 | 1,550 | 1,525 | 1,535 | -2.5 | -0.2% | 738,000 |
| 2004/11/10 | 1,495 | 1,537.5 | 1,482.5 | 1,537.5 | +57.5 | +3.9% | 753,000 |
| 2004/11/09 | 1,487.5 | 1,487.5 | 1,472.5 | 1,480 | +7.5 | +0.5% | 357,200 |
| 2004/11/08 | 1,477.5 | 1,487.5 | 1,467.5 | 1,472.5 | +15 | +1% | 491,200 |
| 2004/11/05 | 1,450 | 1,467.5 | 1,432.5 | 1,457.5 | +32.5 | +2.3% | 352,600 |
| 2004/11/04 | 1,482.5 | 1,487.5 | 1,417.5 | 1,425 | -50 | -3.4% | 931,400 |
| 2004/11/02 | 1,420 | 1,475 | 1,417.5 | 1,475 | +70 | +5% | 304,000 |
| 2004/11/01 | 1,437.5 | 1,437.5 | 1,402.5 | 1,405 | -32.5 | -2.3% | 179,800 |
| 2004/10/29 | 1,432.5 | 1,450 | 1,430 | 1,437.5 | +2.5 | +0.2% | 143,000 |
| 2004/10/28 | 1,447.5 | 1,450 | 1,432.5 | 1,435 | -2.5 | -0.2% | 220,400 |
| 2004/10/27 | 1,432.5 | 1,445 | 1,420 | 1,437.5 | +10 | +0.7% | 335,400 |
| 2004/10/26 | 1,450 | 1,450 | 1,422.5 | 1,427.5 | -22.5 | -1.6% | 293,600 |
| 2004/10/25 | 1,462.5 | 1,462.5 | 1,400 | 1,450 | -17.5 | -1.2% | 387,200 |
| 2004/10/22 | 1,462.5 | 1,480 | 1,427.5 | 1,467.5 | +2.5 | +0.2% | 1,098,600 |
| 2004/10/21 | 1,402.5 | 1,465 | 1,395 | 1,465 | +67.5 | +4.8% | 1,560,400 |
| 2004/10/20 | 1,447.5 | 1,447.5 | 1,392.5 | 1,397.5 | -57.5 | -4% | 988,200 |
| 2004/10/19 | 1,462.5 | 1,470 | 1,452.5 | 1,455 | -20 | -1.4% | 998,000 |
| 2004/10/18 | 1,482.5 | 1,482.5 | 1,465 | 1,475 | -10 | -0.7% | 423,600 |
| 2004/10/15 | 1,457.5 | 1,485 | 1,447.5 | 1,485 | +27.5 | +1.9% | 629,000 |
| 2004/10/14 | 1,465 | 1,465 | 1,450 | 1,457.5 | +7.5 | +0.5% | 564,000 |
| 2004/10/13 | 1,450 | 1,472.5 | 1,447.5 | 1,450 | -10 | -0.7% | 442,600 |
| 2004/10/12 | 1,487.5 | 1,487.5 | 1,452.5 | 1,460 | -30 | -2% | 544,600 |
| 2004/10/08 | 1,487.5 | 1,495 | 1,480 | 1,490 | +2.5 | +0.2% | 384,000 |
| 2004/10/07 | 1,502.5 | 1,507.5 | 1,482.5 | 1,487.5 | -10 | -0.7% | 366,800 |
| 2004/10/06 | 1,497.5 | 1,502.5 | 1,475 | 1,497.5 | +5 | +0.3% | 932,400 |
| 2004/10/05 | 1,470 | 1,502.5 | 1,470 | 1,492.5 | +47.5 | +3.3% | 1,748,000 |
| 2004/10/04 | 1,497.5 | 1,500 | 1,440 | 1,445 | -47.5 | -3.2% | 2,041,200 |
| 2004/10/01 | 1,575 | 1,577.5 | 1,477.5 | 1,492.5 | -87.5 | -5.5% | 1,450,400 |
| 2004/09/30 | 1,590 | 1,592.5 | 1,570 | 1,580 | -10 | -0.6% | 325,600 |
| 2004/09/29 | 1,597.5 | 1,605 | 1,577.5 | 1,590 | -5 | -0.3% | 226,200 |
| 2004/09/28 | 1,600 | 1,607.5 | 1,577.5 | 1,595 | -2.5 | -0.2% | 131,200 |
| 2004/09/27 | 1,620 | 1,620 | 1,580 | 1,597.5 | -25 | -1.5% | 140,800 |
| 2004/09/24 | 1,625 | 1,630 | 1,615 | 1,622.5 | -25 | -1.5% | 139,200 |
| 2004/09/22 | 1,655 | 1,655 | 1,617.5 | 1,647.5 | +15 | +0.9% | 167,600 |
| 2004/09/21 | 1,672.5 | 1,672.5 | 1,632.5 | 1,632.5 | -22.5 | -1.4% | 172,200 |
| 2004/09/17 | 1,662.5 | 1,667.5 | 1,650 | 1,655 | -5 | -0.3% | 97,200 |
| 2004/09/16 | 1,675 | 1,677.5 | 1,657.5 | 1,660 | -2.5 | -0.2% | 95,400 |
| 2004/09/15 | 1,675 | 1,680 | 1,657.5 | 1,662.5 | ±0 | ±0% | 166,800 |
| 2004/09/14 | 1,685 | 1,685 | 1,655 | 1,662.5 | -20 | -1.2% | 170,000 |
5001～
5050
件表示中 / 6946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 | 1,678,000円 | +7.2% | +1.2% | 0.91% | 20.61倍 | 2.02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 | 425,000円 | +3.6% | +11.5% | 0.94% | 91.48倍 | 3.49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 | 445,200円 | +6.0% | +1.4% | 0.76% | 29.54倍 | 4.64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 |
| ゼンショーＨＤ | 870,000円 | +11.8% | +20.8% | 0.80% | 37.60倍 | 7.25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 |
| ＭｏｎｏｔａＲＯ | 274,400円 | +13.9% | +15.3% | 1.13% | 45.02倍 | 13.15倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
