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 |
|---|---|---|---|---|---|---|---|
| 2003/01/07 | 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 |
| 2002/11/14 | 935.4 | 937.5 | 916.7 | 918.8 | -18.7 | -2% | 180,480 |
| 2002/11/13 | 956.3 | 956.3 | 935.4 | 937.5 | -18.8 | -2% | 406,080 |
| 2002/11/12 | 970.8 | 975 | 943.8 | 956.3 | -18.7 | -1.9% | 299,520 |
| 2002/11/11 | 968.8 | 979.2 | 958.3 | 975 | ±0 | ±0% | 257,280 |
| 2002/11/08 | 968.8 | 979.2 | 968.8 | 975 | -8.3 | -0.8% | 99,360 |
| 2002/11/07 | 970.8 | 983.3 | 968.8 | 983.3 | +6.2 | +0.6% | 202,080 |
| 2002/11/06 | 968.8 | 981.3 | 966.7 | 977.1 | -2.1 | -0.2% | 367,200 |
| 2002/11/05 | 970.8 | 985.4 | 970.8 | 979.2 | -2.1 | -0.2% | 320,160 |
| 2002/11/01 | 981.3 | 985.4 | 979.2 | 981.3 | ±0 | ±0% | 343,680 |
| 2002/10/31 | 989.6 | 989.6 | 975 | 981.3 | -8.3 | -0.8% | 244,320 |
| 2002/10/30 | 987.5 | 989.6 | 968.8 | 989.6 | ±0 | ±0% | 616,800 |
| 2002/10/29 | 977.1 | 991.7 | 975 | 989.6 | +12.5 | +1.3% | 1,575,360 |
| 2002/10/28 | 981.3 | 991.7 | 970.8 | 977.1 | +6.3 | +0.6% | 4,387,200 |
| 2002/10/25 | 979.2 | 983.3 | 970.8 | 970.8 | +2 | +0.2% | 312,000 |
| 2002/10/24 | 983.3 | 985.4 | 968.8 | 968.8 | -14.5 | -1.5% | 151,200 |
| 2002/10/23 | 989.6 | 989.6 | 979.2 | 983.3 | -6.3 | -0.6% | 373,920 |
| 2002/10/22 | 1,010.4 | 1,010.4 | 987.5 | 989.6 | ±0 | ±0% | 390,720 |
5551～
5600
件表示中 / 7029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 | 1,335,000円 | +6.4% | +16.6% | 1.15% | 16.05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 | 536,500円 | +3.6% | +5.4% | 0.79% | 30.37倍 | 5.29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 | 302,600円 | +17.3% | +20.1% | 0.73% | 34.15倍 | 5.03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 | 932,900円 | +7.6% | +7.7% | 0.75% | 35.75倍 | 6.98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 | 310,300円 | +3.6% | +3.7% | 1.48% | 21.86倍 | 2.37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
