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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 983.3 | 1,008.3 | 981.3 | 983.3 | +4.1 | +0.4% | 280,320 |
| 2003/01/30 | 981.3 | 985.4 | 979.2 | 979.2 | ±0 | ±0% | 125,280 |
| 2003/01/29 | 979.2 | 981.3 | 972.9 | 979.2 | ±0 | ±0% | 168,960 |
| 2003/01/28 | 979.2 | 985.4 | 979.2 | 979.2 | ±0 | ±0% | 168,480 |
| 2003/01/27 | 987.5 | 991.7 | 977.1 | 979.2 | +6.3 | +0.6% | 570,240 |
| 2003/01/24 | 945.8 | 991.7 | 945.8 | 972.9 | +31.2 | +3.3% | 313,920 |
| 2003/01/23 | 922.9 | 947.9 | 922.9 | 941.7 | +18.8 | +2% | 182,400 |
| 2003/01/22 | 954.2 | 964.6 | 904.2 | 922.9 | -31.3 | -3.3% | 118,080 |
| 2003/01/21 | 968.8 | 975 | 952.1 | 954.2 | -25 | -2.6% | 123,840 |
| 2003/01/20 | 947.9 | 979.2 | 947.9 | 979.2 | +33.4 | +3.5% | 351,360 |
| 2003/01/17 | 956.3 | 964.6 | 945.8 | 945.8 | -8.4 | -0.9% | 172,320 |
| 2003/01/16 | 941.7 | 954.2 | 937.5 | 954.2 | ±0 | ±0% | 22,560 |
| 2003/01/15 | 947.9 | 964.6 | 947.9 | 954.2 | +14.6 | +1.6% | 61,920 |
| 2003/01/14 | 937.5 | 947.9 | 933.3 | 939.6 | -2.1 | -0.2% | 132,480 |
| 2003/01/10 | 960.4 | 962.5 | 941.7 | 941.7 | -22.9 | -2.4% | 122,880 |
| 2003/01/09 | 964.6 | 964.6 | 941.7 | 964.6 | -4.2 | -0.4% | 229,920 |
| 2003/01/08 | 962.5 | 968.8 | 947.9 | 968.8 | +6.3 | +0.7% | 208,320 |
| 2003/01/07 | 964.6 | 968.8 | 962.5 | 962.5 | ±0 | ±0% | 40,800 |
| 2003/01/06 | 950 | 962.5 | 947.9 | 962.5 | +22.9 | +2.4% | 20,160 |
| 2002/12/30 | 975 | 993.8 | 939.6 | 939.6 | -54.2 | -5.5% | 141,120 |
| 2002/12/27 | 966.7 | 993.8 | 956.3 | 993.8 | +37.5 | +3.9% | 126,240 |
| 2002/12/26 | 941.7 | 968.8 | 941.7 | 956.3 | ±0 | ±0% | 91,200 |
| 2002/12/25 | 939.6 | 958.3 | 939.6 | 956.3 | +2.1 | +0.2% | 178,560 |
| 2002/12/24 | 952.1 | 962.5 | 937.5 | 954.2 | -8.3 | -0.9% | 179,040 |
| 2002/12/20 | 952.1 | 968.8 | 950 | 962.5 | ±0 | ±0% | 132,960 |
| 2002/12/19 | 956.3 | 962.5 | 952.1 | 962.5 | +4.2 | +0.4% | 159,840 |
| 2002/12/18 | 958.3 | 958.3 | 947.9 | 958.3 | -4.2 | -0.4% | 73,440 |
| 2002/12/17 | 958.3 | 962.5 | 956.3 | 962.5 | +2.1 | +0.2% | 120,000 |
| 2002/12/16 | 962.5 | 962.5 | 954.2 | 960.4 | -2.1 | -0.2% | 168,000 |
| 2002/12/13 | 962.5 | 966.7 | 958.3 | 962.5 | +2.1 | +0.2% | 302,880 |
| 2002/12/12 | 968.8 | 968.8 | 960.4 | 960.4 | -6.3 | -0.7% | 124,800 |
| 2002/12/11 | 968.8 | 972.9 | 966.7 | 966.7 | -6.2 | -0.6% | 104,640 |
| 2002/12/10 | 975 | 977.1 | 968.8 | 972.9 | ±0 | ±0% | 192,000 |
| 2002/12/09 | 960.4 | 977.1 | 958.3 | 972.9 | +14.6 | +1.5% | 119,040 |
| 2002/12/06 | 970.8 | 970.8 | 956.3 | 958.3 | -12.5 | -1.3% | 236,160 |
| 2002/12/05 | 950 | 972.9 | 941.7 | 970.8 | +22.9 | +2.4% | 213,120 |
| 2002/12/04 | 956.3 | 960.4 | 943.8 | 947.9 | -8.4 | -0.9% | 225,600 |
| 2002/12/03 | 977.1 | 977.1 | 956.3 | 956.3 | -22.9 | -2.3% | 229,920 |
| 2002/12/02 | 958.3 | 989.6 | 958.3 | 979.2 | +18.8 | +2% | 387,840 |
| 2002/11/29 | 966.7 | 975 | 958.3 | 960.4 | -2.1 | -0.2% | 153,600 |
| 2002/11/28 | 970.8 | 975 | 962.5 | 962.5 | -8.3 | -0.9% | 166,080 |
| 2002/11/27 | 968.8 | 972.9 | 950 | 970.8 | +10.4 | +1.1% | 202,080 |
| 2002/11/26 | 977.1 | 979.2 | 952.1 | 960.4 | -6.3 | -0.7% | 196,320 |
| 2002/11/25 | 958.3 | 979.2 | 952.1 | 966.7 | +16.7 | +1.8% | 326,880 |
| 2002/11/22 | 970.8 | 972.9 | 927.1 | 950 | +31.2 | +3.4% | 209,280 |
| 2002/11/21 | 906.3 | 935.4 | 904.2 | 918.8 | +33.4 | +3.8% | 222,240 |
| 2002/11/20 | 868.8 | 914.6 | 864.6 | 885.4 | +6.2 | +0.7% | 318,720 |
| 2002/11/19 | 875 | 885.4 | 866.7 | 879.2 | -4.1 | -0.5% | 192,480 |
| 2002/11/18 | 906.3 | 910.4 | 877.1 | 883.3 | -33.4 | -3.6% | 240,000 |
| 2002/11/15 | 920.8 | 922.9 | 908.3 | 916.7 | -2.1 | -0.2% | 125,760 |
5451～
5500
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
