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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 1,375 | 1,381.3 | 1,360.4 | 1,360.4 | ±0 | ±0% | 133,440 |
| 2003/09/04 | 1,343.8 | 1,370.8 | 1,335.4 | 1,360.4 | +52.1 | +4% | 282,480 |
| 2003/09/03 | 1,275 | 1,329.2 | 1,275 | 1,308.3 | +12.5 | +1% | 264,240 |
| 2003/09/02 | 1,295.8 | 1,327.1 | 1,266.7 | 1,295.8 | -12.5 | -1% | 383,040 |
| 2003/09/01 | 1,312.5 | 1,314.6 | 1,295.8 | 1,308.3 | -8.4 | -0.6% | 187,200 |
| 2003/08/29 | 1,341.7 | 1,343.8 | 1,316.7 | 1,316.7 | +16.7 | +1.3% | 214,800 |
| 2003/08/28 | 1,312.5 | 1,325 | 1,300 | 1,300 | -14.6 | -1.1% | 145,200 |
| 2003/08/27 | 1,341.7 | 1,341.7 | 1,314.6 | 1,314.6 | -10.4 | -0.8% | 102,480 |
| 2003/08/26 | 1,333.3 | 1,341.7 | 1,320.8 | 1,325 | -18.8 | -1.4% | 91,200 |
| 2003/08/25 | 1,358.3 | 1,360.4 | 1,335.4 | 1,343.8 | -12.5 | -0.9% | 121,920 |
| 2003/08/22 | 1,375 | 1,375 | 1,341.7 | 1,356.3 | -4.1 | -0.3% | 153,840 |
| 2003/08/21 | 1,325 | 1,375 | 1,325 | 1,360.4 | +35.4 | +2.7% | 203,520 |
| 2003/08/20 | 1,277.1 | 1,333.3 | 1,277.1 | 1,325 | +27.1 | +2.1% | 179,520 |
| 2003/08/19 | 1,250 | 1,343.8 | 1,247.9 | 1,297.9 | +52.1 | +4.2% | 213,120 |
| 2003/08/18 | 1,264.6 | 1,279.2 | 1,239.6 | 1,245.8 | -18.8 | -1.5% | 86,400 |
| 2003/08/15 | 1,262.5 | 1,272.9 | 1,258.3 | 1,264.6 | +4.2 | +0.3% | 152,640 |
| 2003/08/14 | 1,250 | 1,268.8 | 1,235.4 | 1,260.4 | +18.7 | +1.5% | 111,840 |
| 2003/08/13 | 1,229.2 | 1,247.9 | 1,229.2 | 1,241.7 | +6.3 | +0.5% | 94,560 |
| 2003/08/12 | 1,214.6 | 1,289.6 | 1,214.6 | 1,235.4 | ±0 | ±0% | 163,680 |
| 2003/08/11 | 1,187.5 | 1,239.6 | 1,177.1 | 1,235.4 | +50 | +4.2% | 149,760 |
| 2003/08/08 | 1,183.3 | 1,187.5 | 1,181.3 | 1,185.4 | -8.4 | -0.7% | 128,640 |
| 2003/08/07 | 1,195.8 | 1,200 | 1,181.3 | 1,193.8 | -2 | -0.2% | 145,440 |
| 2003/08/06 | 1,206.3 | 1,218.8 | 1,195.8 | 1,195.8 | -27.1 | -2.2% | 168,000 |
| 2003/08/05 | 1,231.3 | 1,235.4 | 1,210.4 | 1,222.9 | -8.4 | -0.7% | 131,520 |
| 2003/08/04 | 1,241.7 | 1,243.8 | 1,229.2 | 1,231.3 | -14.5 | -1.2% | 191,520 |
| 2003/08/01 | 1,266.7 | 1,268.8 | 1,245.8 | 1,245.8 | -39.6 | -3.1% | 143,520 |
| 2003/07/31 | 1,270.8 | 1,291.7 | 1,229.2 | 1,285.4 | +27.1 | +2.2% | 287,040 |
| 2003/07/30 | 1,293.8 | 1,293.8 | 1,239.6 | 1,258.3 | -35.5 | -2.7% | 288,000 |
| 2003/07/29 | 1,233.3 | 1,302.1 | 1,233.3 | 1,293.8 | +60.5 | +4.9% | 312,960 |
| 2003/07/28 | 1,233.3 | 1,235.4 | 1,229.2 | 1,233.3 | +10.4 | +0.9% | 132,960 |
| 2003/07/25 | 1,239.6 | 1,239.6 | 1,212.5 | 1,222.9 | -16.7 | -1.3% | 250,560 |
| 2003/07/24 | 1,218.8 | 1,239.6 | 1,218.8 | 1,239.6 | +8.3 | +0.7% | 484,800 |
| 2003/07/23 | 1,210.4 | 1,231.3 | 1,187.5 | 1,231.3 | +8.4 | +0.7% | 410,400 |
| 2003/07/22 | 1,229.2 | 1,239.6 | 1,218.8 | 1,222.9 | -2.1 | -0.2% | 279,360 |
| 2003/07/18 | 1,187.5 | 1,231.3 | 1,187.5 | 1,225 | +58.3 | +5% | 458,400 |
| 2003/07/17 | 1,118.8 | 1,166.7 | 1,118.8 | 1,166.7 | +6.3 | +0.5% | 166,560 |
| 2003/07/16 | 1,100 | 1,166.7 | 1,100 | 1,160.4 | -2.1 | -0.2% | 188,640 |
| 2003/07/15 | 1,166.7 | 1,204.2 | 1,152.1 | 1,162.5 | -22.9 | -1.9% | 109,920 |
| 2003/07/14 | 1,187.5 | 1,187.5 | 1,150 | 1,185.4 | +35.4 | +3.1% | 124,800 |
| 2003/07/11 | 1,141.7 | 1,172.9 | 1,141.7 | 1,150 | -12.5 | -1.1% | 138,720 |
| 2003/07/10 | 1,162.5 | 1,177.1 | 1,160.4 | 1,162.5 | ±0 | ±0% | 96,000 |
| 2003/07/09 | 1,162.5 | 1,162.5 | 1,147.9 | 1,162.5 | +8.3 | +0.7% | 104,640 |
| 2003/07/08 | 1,164.6 | 1,181.3 | 1,137.5 | 1,154.2 | +8.4 | +0.7% | 121,440 |
| 2003/07/07 | 1,247.9 | 1,247.9 | 1,145.8 | 1,145.8 | +2 | +0.2% | 142,560 |
| 2003/07/04 | 1,145.8 | 1,164.6 | 1,141.7 | 1,143.8 | +33.4 | +3% | 310,560 |
| 2003/07/03 | 1,125 | 1,145.8 | 1,106.3 | 1,110.4 | -25 | -2.2% | 144,000 |
| 2003/07/02 | 1,139.6 | 1,145.8 | 1,114.6 | 1,135.4 | -2.1 | -0.2% | 87,360 |
| 2003/07/01 | 1,095.8 | 1,145.8 | 1,095.8 | 1,137.5 | +27.1 | +2.4% | 82,080 |
| 2003/06/30 | 1,100 | 1,125 | 1,095.8 | 1,110.4 | ±0 | ±0% | 159,360 |
| 2003/06/27 | 1,110.4 | 1,114.6 | 1,102.1 | 1,110.4 | +20.8 | +1.9% | 96,000 |
5301～
5350
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
