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 |
|---|---|---|---|---|---|---|---|
| 2003/10/28 | 1,395.8 | 1,435.4 | 1,385.4 | 1,427.1 | -4.2 | -0.3% | 272,880 |
| 2003/10/27 | 1,489.6 | 1,489.6 | 1,425 | 1,431.3 | -37.5 | -2.6% | 206,160 |
| 2003/10/24 | 1,487.5 | 1,487.5 | 1,443.8 | 1,468.8 | +37.5 | +2.6% | 281,520 |
| 2003/10/23 | 1,408.3 | 1,456.3 | 1,387.5 | 1,431.3 | +43.8 | +3.2% | 735,840 |
| 2003/10/22 | 1,395.8 | 1,400 | 1,377.1 | 1,387.5 | -27.1 | -1.9% | 549,840 |
| 2003/10/21 | 1,433.3 | 1,441.7 | 1,412.5 | 1,414.6 | -29.2 | -2% | 557,040 |
| 2003/10/20 | 1,464.6 | 1,466.7 | 1,431.3 | 1,443.8 | -35.4 | -2.4% | 329,280 |
| 2003/10/17 | 1,518.8 | 1,518.8 | 1,460.4 | 1,479.2 | -45.8 | -3% | 379,680 |
| 2003/10/16 | 1,541.7 | 1,541.7 | 1,514.6 | 1,525 | -16.7 | -1.1% | 136,320 |
| 2003/10/15 | 1,541.7 | 1,556.3 | 1,514.6 | 1,541.7 | -12.5 | -0.8% | 421,440 |
| 2003/10/14 | 1,564.6 | 1,572.9 | 1,531.3 | 1,554.2 | -29.1 | -1.8% | 391,440 |
| 2003/10/10 | 1,604.2 | 1,625 | 1,562.5 | 1,583.3 | -20.9 | -1.3% | 648,960 |
| 2003/10/09 | 1,562.5 | 1,645.8 | 1,541.7 | 1,604.2 | +66.7 | +4.3% | 867,360 |
| 2003/10/08 | 1,520.8 | 1,543.8 | 1,518.8 | 1,537.5 | +16.7 | +1.1% | 485,520 |
| 2003/10/07 | 1,525 | 1,531.3 | 1,495.8 | 1,520.8 | -20.9 | -1.4% | 435,600 |
| 2003/10/06 | 1,543.8 | 1,556.3 | 1,527.1 | 1,541.7 | -2.1 | -0.1% | 898,560 |
| 2003/10/03 | 1,625 | 1,650 | 1,531.3 | 1,543.8 | -22.9 | -1.5% | 1,026,480 |
| 2003/10/02 | 1,804.2 | 1,854.2 | 1,512.5 | 1,566.7 | -154.1 | -9% | 2,227,920 |
| 2003/10/01 | 1,687.5 | 1,735.4 | 1,656.3 | 1,720.8 | +58.3 | +3.5% | 911,280 |
| 2003/09/30 | 1,645.8 | 1,687.5 | 1,633.3 | 1,662.5 | +29.2 | +1.8% | 424,560 |
| 2003/09/29 | 1,625 | 1,650 | 1,585.4 | 1,633.3 | +33.3 | +2.1% | 160,560 |
| 2003/09/26 | 1,604.2 | 1,612.5 | 1,593.8 | 1,600 | -4.2 | -0.3% | 335,520 |
| 2003/09/25 | 1,650 | 1,650 | 1,604.2 | 1,604.2 | -4.1 | -0.3% | 217,200 |
| 2003/09/24 | 1,625 | 1,652.1 | 1,593.8 | 1,608.3 | +41.6 | +2.7% | 690,000 |
| 2003/09/22 | 1,566.7 | 1,587.5 | 1,539.6 | 1,566.7 | +62.5 | +4.2% | 418,800 |
| 2003/09/19 | 1,458.3 | 1,504.2 | 1,416.7 | 1,504.2 | +56.3 | +3.9% | 518,640 |
| 2003/09/18 | 1,412.5 | 1,458.3 | 1,410.4 | 1,447.9 | +43.7 | +3.1% | 318,240 |
| 2003/09/17 | 1,435.4 | 1,437.5 | 1,387.5 | 1,404.2 | -20.8 | -1.5% | 164,400 |
| 2003/09/16 | 1,387.5 | 1,429.2 | 1,383.3 | 1,425 | -25 | -1.7% | 223,440 |
| 2003/09/12 | 1,400 | 1,466.7 | 1,375 | 1,450 | +50 | +3.6% | 415,920 |
| 2003/09/11 | 1,414.6 | 1,414.6 | 1,393.8 | 1,400 | -12.5 | -0.9% | 191,040 |
| 2003/09/10 | 1,420.8 | 1,433.3 | 1,404.2 | 1,412.5 | +12.5 | +0.9% | 255,840 |
| 2003/09/09 | 1,435.4 | 1,435.4 | 1,387.5 | 1,400 | -14.6 | -1% | 187,440 |
| 2003/09/08 | 1,379.2 | 1,437.5 | 1,362.5 | 1,414.6 | +54.2 | +4% | 387,360 |
| 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 |
5351～
5400
件表示中 / 7030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 | 1,338,500円 | +6.4% | +16.6% | 1.15% | 16.09倍 | 1.67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 | 538,300円 | +3.6% | +5.4% | 0.79% | 30.48倍 | 5.31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 | 301,700円 | +17.3% | +20.1% | 0.73% | 34.04倍 | 5.01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 | 933,400円 | +7.6% | +7.7% | 0.75% | 35.77倍 | 6.99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 | 312,000円 | +3.6% | +3.7% | 1.47% | 21.97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
