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 |
|---|---|---|---|---|---|---|---|
| 2003/04/16 | 1,020.8 | 1,031.3 | 1,016.7 | 1,018.8 | +8.4 | +0.8% | 454,560 |
| 2003/04/15 | 997.9 | 1,014.6 | 995.8 | 1,010.4 | +12.5 | +1.3% | 395,040 |
| 2003/04/14 | 995.8 | 1,000 | 993.8 | 997.9 | +4.1 | +0.4% | 318,240 |
| 2003/04/11 | 995.8 | 1,000 | 985.4 | 993.8 | +2.1 | +0.2% | 250,080 |
| 2003/04/10 | 995.8 | 995.8 | 987.5 | 991.7 | -4.1 | -0.4% | 164,160 |
| 2003/04/09 | 972.9 | 995.8 | 972.9 | 995.8 | +22.9 | +2.4% | 325,440 |
| 2003/04/08 | 987.5 | 995.8 | 972.9 | 972.9 | -16.7 | -1.7% | 506,880 |
| 2003/04/07 | 979.2 | 989.6 | 979.2 | 989.6 | +14.6 | +1.5% | 355,200 |
| 2003/04/04 | 966.7 | 1,000 | 962.5 | 975 | +18.7 | +2% | 621,120 |
| 2003/04/03 | 950 | 956.3 | 937.5 | 956.3 | +12.5 | +1.3% | 168,000 |
| 2003/04/02 | 947.9 | 950 | 937.5 | 943.8 | +6.3 | +0.7% | 84,000 |
| 2003/04/01 | 906.3 | 954.2 | 906.3 | 937.5 | +33.3 | +3.7% | 154,560 |
| 2003/03/31 | 958.3 | 958.3 | 904.2 | 904.2 | -33.3 | -3.6% | 125,760 |
| 2003/03/28 | 933.3 | 937.5 | 929.2 | 937.5 | +10.4 | +1.1% | 35,040 |
| 2003/03/27 | 937.5 | 945.8 | 927.1 | 927.1 | -2.1 | -0.2% | 64,320 |
| 2003/03/26 | 929.2 | 931.3 | 916.7 | 929.2 | +8.4 | +0.9% | 91,680 |
| 2003/03/25 | 914.6 | 935.4 | 914.6 | 920.8 | -2.1 | -0.2% | 109,920 |
| 2003/03/24 | 929.2 | 935.4 | 891.7 | 922.9 | +4.1 | +0.4% | 288,000 |
| 2003/03/20 | 881.3 | 954.2 | 875 | 918.8 | +27.1 | +3% | 316,800 |
| 2003/03/19 | 908.3 | 910.4 | 889.6 | 891.7 | -14.6 | -1.6% | 220,320 |
| 2003/03/18 | 920.8 | 920.8 | 897.9 | 906.3 | -10.4 | -1.1% | 194,400 |
| 2003/03/17 | 916.7 | 929.2 | 904.2 | 916.7 | -10.4 | -1.1% | 198,240 |
| 2003/03/14 | 925 | 941.7 | 895.8 | 927.1 | +2.1 | +0.2% | 277,920 |
| 2003/03/13 | 929.2 | 935.4 | 918.8 | 925 | -4.2 | -0.5% | 48,960 |
| 2003/03/12 | 937.5 | 937.5 | 910.4 | 929.2 | -8.3 | -0.9% | 150,240 |
| 2003/03/11 | 935.4 | 945.8 | 902.1 | 937.5 | +22.9 | +2.5% | 209,280 |
| 2003/03/10 | 904.2 | 920.8 | 889.6 | 914.6 | +8.3 | +0.9% | 138,240 |
| 2003/03/07 | 916.7 | 918.8 | 897.9 | 906.3 | -6.2 | -0.7% | 157,920 |
| 2003/03/06 | 950 | 950 | 912.5 | 912.5 | -37.5 | -3.9% | 117,600 |
| 2003/03/05 | 937.5 | 956.3 | 935.4 | 950 | +12.5 | +1.3% | 80,160 |
| 2003/03/04 | 937.5 | 941.7 | 937.5 | 937.5 | +2.1 | +0.2% | 141,600 |
| 2003/03/03 | 952.1 | 952.1 | 935.4 | 935.4 | -8.4 | -0.9% | 103,680 |
| 2003/02/28 | 916.7 | 958.3 | 914.6 | 943.8 | +27.1 | +3% | 100,320 |
| 2003/02/27 | 931.3 | 931.3 | 908.3 | 916.7 | +4.2 | +0.5% | 56,640 |
| 2003/02/26 | 906.3 | 916.7 | 900 | 912.5 | -8.3 | -0.9% | 101,280 |
| 2003/02/25 | 937.5 | 937.5 | 891.7 | 920.8 | -12.5 | -1.3% | 120,480 |
| 2003/02/24 | 927.1 | 937.5 | 927.1 | 933.3 | -4.2 | -0.4% | 61,440 |
| 2003/02/21 | 933.3 | 952.1 | 929.2 | 937.5 | -16.7 | -1.8% | 46,560 |
| 2003/02/20 | 958.3 | 958.3 | 920.8 | 954.2 | -2.1 | -0.2% | 83,520 |
| 2003/02/19 | 958.3 | 958.3 | 920.8 | 956.3 | +6.3 | +0.7% | 94,080 |
| 2003/02/18 | 929.2 | 958.3 | 925 | 950 | -8.3 | -0.9% | 120,480 |
| 2003/02/17 | 975 | 975 | 958.3 | 958.3 | -27.1 | -2.8% | 66,240 |
| 2003/02/14 | 964.6 | 985.4 | 945.8 | 985.4 | +18.7 | +1.9% | 180,480 |
| 2003/02/13 | 954.2 | 966.7 | 950 | 966.7 | +2.1 | +0.2% | 128,160 |
| 2003/02/12 | 975 | 977.1 | 958.3 | 964.6 | -8.3 | -0.9% | 71,040 |
| 2003/02/10 | 979.2 | 979.2 | 970.8 | 972.9 | -14.6 | -1.5% | 184,800 |
| 2003/02/07 | 977.1 | 989.6 | 977.1 | 987.5 | +8.3 | +0.8% | 98,880 |
| 2003/02/06 | 997.9 | 997.9 | 975 | 979.2 | -12.5 | -1.3% | 57,600 |
| 2003/02/05 | 987.5 | 997.9 | 979.2 | 991.7 | +4.2 | +0.4% | 177,120 |
| 2003/02/04 | 981.3 | 993.8 | 979.2 | 987.5 | +6.2 | +0.6% | 87,360 |
5401～
5450
件表示中 / 6947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 | 1,728,000円 | +7.2% | +1.2% | 0.88% | 21.23倍 | 2.08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 | 436,500円 | +3.6% | +11.5% | 0.92% | 93.95倍 | 3.58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 | 444,800円 | +6.0% | +1.4% | 0.76% | 29.51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 |
| ＭｏｎｏｔａＲＯ | 294,900円 | +13.9% | +15.3% | 1.05% | 48.38倍 | 14.14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 |
| ゼンショーＨＤ | 884,700円 | +11.8% | +20.8% | 0.79% | 38.24倍 | 7.38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 |
市場注目の銘柄
チャート関連のコラム
