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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,682.5 | 1,685 | 1,665 | 1,682.5 | +17.5 | +1.1% | 163,000 |
| 2004/09/10 | 1,650 | 1,675 | 1,647.5 | 1,665 | -10 | -0.6% | 490,400 |
| 2004/09/09 | 1,712.5 | 1,712.5 | 1,675 | 1,675 | -40 | -2.3% | 62,000 |
| 2004/09/08 | 1,705 | 1,725 | 1,695 | 1,715 | +22.5 | +1.3% | 155,000 |
| 2004/09/07 | 1,712.5 | 1,712.5 | 1,690 | 1,692.5 | -7.5 | -0.4% | 125,000 |
| 2004/09/06 | 1,687.5 | 1,715 | 1,687.5 | 1,700 | +10 | +0.6% | 119,800 |
| 2004/09/03 | 1,717.5 | 1,717.5 | 1,690 | 1,690 | -20 | -1.2% | 138,800 |
| 2004/09/02 | 1,725 | 1,725 | 1,692.5 | 1,710 | -15 | -0.9% | 188,800 |
| 2004/09/01 | 1,737.5 | 1,740 | 1,720 | 1,725 | -12.5 | -0.7% | 200,000 |
| 2004/08/31 | 1,735 | 1,745 | 1,715 | 1,737.5 | +22.5 | +1.3% | 170,800 |
| 2004/08/30 | 1,712.5 | 1,725 | 1,695 | 1,715 | +2.5 | +0.1% | 271,800 |
| 2004/08/27 | 1,730 | 1,730 | 1,702.5 | 1,712.5 | +7.5 | +0.4% | 135,200 |
| 2004/08/26 | 1,710 | 1,725 | 1,705 | 1,705 | -5 | -0.3% | 383,400 |
| 2004/08/25 | 1,712.5 | 1,725 | 1,675 | 1,710 | -7.5 | -0.4% | 230,400 |
| 2004/08/24 | 1,727.5 | 1,730 | 1,707.5 | 1,717.5 | -12.5 | -0.7% | 121,200 |
| 2004/08/23 | 1,735 | 1,745 | 1,727.5 | 1,730 | +2.5 | +0.1% | 106,000 |
| 2004/08/20 | 1,730 | 1,735 | 1,712.5 | 1,727.5 | -10 | -0.6% | 170,000 |
| 2004/08/19 | 1,737.5 | 1,747.5 | 1,730 | 1,737.5 | +5 | +0.3% | 81,800 |
| 2004/08/18 | 1,727.5 | 1,732.5 | 1,702.5 | 1,732.5 | +5 | +0.3% | 149,400 |
| 2004/08/17 | 1,750 | 1,750 | 1,707.5 | 1,727.5 | -22.5 | -1.3% | 300,600 |
| 2004/08/16 | 1,745 | 1,752.5 | 1,717.5 | 1,750 | +15 | +0.9% | 402,000 |
| 2004/08/13 | 1,730 | 1,745 | 1,720 | 1,735 | +5 | +0.3% | 424,800 |
| 2004/08/12 | 1,717.5 | 1,740 | 1,712.5 | 1,730 | +17.5 | +1% | 322,200 |
| 2004/08/11 | 1,700 | 1,715 | 1,690 | 1,712.5 | +35 | +2.1% | 194,600 |
| 2004/08/10 | 1,642.5 | 1,682.5 | 1,642.5 | 1,677.5 | +10 | +0.6% | 242,000 |
| 2004/08/09 | 1,657.5 | 1,675 | 1,640 | 1,667.5 | -15 | -0.9% | 145,600 |
| 2004/08/06 | 1,645 | 1,682.5 | 1,645 | 1,682.5 | +12.5 | +0.7% | 157,600 |
| 2004/08/05 | 1,687.5 | 1,695 | 1,647.5 | 1,670 | +20 | +1.2% | 186,000 |
| 2004/08/04 | 1,680 | 1,680 | 1,627.5 | 1,650 | -30 | -1.8% | 197,200 |
| 2004/08/03 | 1,712.5 | 1,727.5 | 1,665 | 1,680 | -25 | -1.5% | 266,600 |
| 2004/08/02 | 1,717.5 | 1,725 | 1,690 | 1,705 | -12.5 | -0.7% | 253,800 |
| 2004/07/30 | 1,670 | 1,717.5 | 1,660 | 1,717.5 | +77.5 | +4.7% | 226,400 |
| 2004/07/29 | 1,662.5 | 1,672.5 | 1,627.5 | 1,640 | -47.5 | -2.8% | 400,800 |
| 2004/07/28 | 1,740 | 1,740 | 1,672.5 | 1,687.5 | -20 | -1.2% | 350,000 |
| 2004/07/27 | 1,702.5 | 1,747.5 | 1,675 | 1,707.5 | +5 | +0.3% | 241,600 |
| 2004/07/26 | 1,702.5 | 1,722.5 | 1,700 | 1,702.5 | -25 | -1.4% | 151,800 |
| 2004/07/23 | 1,750 | 1,752.5 | 1,720 | 1,727.5 | -27.5 | -1.6% | 333,800 |
| 2004/07/22 | 1,765 | 1,780 | 1,752.5 | 1,755 | -20 | -1.1% | 175,600 |
| 2004/07/21 | 1,790 | 1,795 | 1,757.5 | 1,775 | -22.5 | -1.3% | 314,400 |
| 2004/07/20 | 1,787.5 | 1,817.5 | 1,770 | 1,797.5 | +12.5 | +0.7% | 283,200 |
| 2004/07/16 | 1,780 | 1,805 | 1,762.5 | 1,785 | -20 | -1.1% | 432,600 |
| 2004/07/15 | 1,807.5 | 1,840 | 1,772.5 | 1,805 | -25 | -1.4% | 299,600 |
| 2004/07/14 | 1,867.5 | 1,867.5 | 1,817.5 | 1,830 | -20 | -1.1% | 384,000 |
| 2004/07/13 | 1,800 | 1,862.5 | 1,795 | 1,850 | +50 | +2.8% | 720,000 |
| 2004/07/12 | 1,767.5 | 1,810 | 1,760 | 1,800 | +25 | +1.4% | 358,800 |
| 2004/07/09 | 1,750 | 1,775 | 1,750 | 1,775 | +42.5 | +2.5% | 186,000 |
| 2004/07/08 | 1,725 | 1,745 | 1,702.5 | 1,732.5 | -17.5 | -1% | 310,000 |
| 2004/07/07 | 1,700 | 1,765 | 1,700 | 1,750 | -7.5 | -0.4% | 282,200 |
| 2004/07/06 | 1,790 | 1,790 | 1,750 | 1,757.5 | -20 | -1.1% | 501,600 |
| 2004/07/05 | 1,797.5 | 1,797.5 | 1,772.5 | 1,777.5 | -17.5 | -1% | 605,600 |
5051～
5100
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
