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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,000 | 1,006.3 | 993.8 | 1,000 | +8.3 | +0.8% | 51,360 |
| 2002/06/20 | 1,016.7 | 1,020.8 | 989.6 | 991.7 | -8.3 | -0.8% | 66,240 |
| 2002/06/19 | 1,012.5 | 1,020.8 | 989.6 | 1,000 | -29.2 | -2.8% | 56,640 |
| 2002/06/18 | 1,033.3 | 1,033.3 | 1,010.4 | 1,029.2 | -4.1 | -0.4% | 144,960 |
| 2002/06/17 | 1,020.8 | 1,035.4 | 1,020.8 | 1,033.3 | +10.4 | +1% | 100,800 |
| 2002/06/14 | 1,010.4 | 1,022.9 | 1,006.3 | 1,022.9 | +16.6 | +1.6% | 76,320 |
| 2002/06/13 | 1,029.2 | 1,031.3 | 964.6 | 1,006.3 | -25 | -2.4% | 93,600 |
| 2002/06/12 | 1,039.6 | 1,039.6 | 1,031.3 | 1,031.3 | -8.3 | -0.8% | 120,960 |
| 2002/06/11 | 1,041.7 | 1,041.7 | 1,020.8 | 1,039.6 | -2.1 | -0.2% | 150,720 |
| 2002/06/10 | 1,039.6 | 1,050 | 1,020.8 | 1,041.7 | -4.1 | -0.4% | 210,720 |
| 2002/06/07 | 1,039.6 | 1,054.2 | 1,031.3 | 1,045.8 | +10.4 | +1% | 438,720 |
| 2002/06/06 | 1,029.2 | 1,035.4 | 1,020.8 | 1,035.4 | +4.1 | +0.4% | 392,640 |
| 2002/06/05 | 1,010.4 | 1,041.7 | 989.6 | 1,031.3 | +20.9 | +2.1% | 434,880 |
| 2002/06/04 | 987.5 | 1,014.6 | 968.8 | 1,010.4 | +22.9 | +2.3% | 393,120 |
| 2002/06/03 | 979.2 | 989.6 | 975 | 987.5 | +18.7 | +1.9% | 433,440 |
| 2002/05/31 | 958.3 | 1,010.4 | 958.3 | 968.8 | +14.6 | +1.5% | 344,160 |
| 2002/05/30 | 927.1 | 956.3 | 922.9 | 954.2 | +27.1 | +2.9% | 184,320 |
| 2002/05/29 | 916.7 | 937.5 | 916.7 | 927.1 | +10.4 | +1.1% | 193,920 |
| 2002/05/28 | 906.3 | 916.7 | 895.8 | 916.7 | +10.4 | +1.1% | 192,960 |
| 2002/05/27 | 916.7 | 916.7 | 895.8 | 906.3 | -22.9 | -2.5% | 138,720 |
| 2002/05/24 | 854.2 | 929.2 | 843.8 | 929.2 | +95.9 | +11.5% | 454,560 |
| 2002/05/23 | 808.3 | 854.2 | 797.9 | 833.3 | +66.6 | +8.7% | 534,720 |
| 2002/05/22 | 750 | 766.7 | 750 | 766.7 | +16.7 | +2.2% | 56,160 |
| 2002/05/21 | 739.6 | 750 | 729.2 | 750 | ±0 | ±0% | 22,080 |
| 2002/05/20 | 729.2 | 750 | 729.2 | 750 | +2.1 | +0.3% | 43,200 |
| 2002/05/17 | 750 | 750 | 729.2 | 747.9 | +8.3 | +1.1% | 91,680 |
| 2002/05/16 | 729.2 | 739.6 | 729.2 | 739.6 | ±0 | ±0% | 42,240 |
| 2002/05/15 | 708.3 | 739.6 | 708.3 | 739.6 | +10.4 | +1.4% | 37,440 |
| 2002/05/14 | 733.3 | 739.6 | 727.1 | 729.2 | -4.1 | -0.6% | 36,480 |
| 2002/05/13 | 752.1 | 752.1 | 729.2 | 733.3 | -16.7 | -2.2% | 28,320 |
| 2002/05/10 | 770.8 | 770.8 | 750 | 750 | -10.4 | -1.4% | 29,760 |
| 2002/05/09 | 729.2 | 764.6 | 718.8 | 760.4 | +31.2 | +4.3% | 53,280 |
| 2002/05/08 | 706.3 | 729.2 | 706.3 | 729.2 | +2.1 | +0.3% | 38,880 |
| 2002/05/07 | 729.2 | 729.2 | 704.2 | 727.1 | -2.1 | -0.3% | 31,200 |
| 2002/05/02 | 687.5 | 729.2 | 687.5 | 729.2 | +35.4 | +5.1% | 30,240 |
| 2002/05/01 | 693.8 | 693.8 | 689.6 | 693.8 | -12.5 | -1.8% | 18,720 |
| 2002/04/30 | 714.6 | 714.6 | 706.3 | 706.3 | +2.1 | +0.3% | 7,680 |
| 2002/04/26 | 683.3 | 704.2 | 683.3 | 704.2 | ±0 | ±0% | 101,280 |
| 2002/04/25 | 714.6 | 714.6 | 704.2 | 704.2 | ±0 | ±0% | 33,120 |
| 2002/04/24 | 702.1 | 708.3 | 702.1 | 704.2 | +2.1 | +0.3% | 16,320 |
| 2002/04/23 | 702.1 | 702.1 | 689.6 | 702.1 | -6.2 | -0.9% | 18,720 |
| 2002/04/22 | 697.9 | 708.3 | 697.9 | 708.3 | +10.4 | +1.5% | 39,840 |
| 2002/04/19 | 697.9 | 700 | 683.3 | 697.9 | ±0 | ±0% | 41,280 |
| 2002/04/18 | 702.1 | 702.1 | 681.3 | 697.9 | -4.2 | -0.6% | 26,400 |
| 2002/04/17 | 710.4 | 710.4 | 687.5 | 702.1 | -2.1 | -0.3% | 32,160 |
| 2002/04/16 | 735.4 | 735.4 | 687.5 | 704.2 | -2.1 | -0.3% | 166,080 |
| 2002/04/15 | 677.1 | 706.3 | 672.9 | 706.3 | +29.2 | +4.3% | 103,680 |
| 2002/04/12 | 666.7 | 677.1 | 666.7 | 677.1 | +10.4 | +1.6% | 119,040 |
| 2002/04/11 | 645.8 | 670.8 | 645.8 | 666.7 | +27.1 | +4.2% | 159,840 |
| 2002/04/10 | 625 | 641.7 | 625 | 639.6 | +19.8 | +3.2% | 101,760 |
5601～
5650
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
