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 |
|---|---|---|---|---|---|---|---|
| 2002/10/21 | 989.6 | 993.8 | 983.3 | 989.6 | +10.4 | +1.1% | 708,480 |
| 2002/10/18 | 989.6 | 997.9 | 979.2 | 979.2 | ±0 | ±0% | 545,760 |
| 2002/10/17 | 958.3 | 1,010.4 | 958.3 | 979.2 | +35.4 | +3.8% | 108,480 |
| 2002/10/16 | 877.1 | 943.8 | 877.1 | 943.8 | +66.7 | +7.6% | 133,440 |
| 2002/10/15 | 866.7 | 885.4 | 866.7 | 877.1 | +12.5 | +1.4% | 175,200 |
| 2002/10/11 | 833.3 | 864.6 | 812.5 | 864.6 | +10.4 | +1.2% | 130,560 |
| 2002/10/10 | 866.7 | 866.7 | 854.2 | 854.2 | -10.4 | -1.2% | 27,840 |
| 2002/10/09 | 877.1 | 877.1 | 854.2 | 864.6 | -10.4 | -1.2% | 179,040 |
| 2002/10/08 | 870.8 | 875 | 864.6 | 875 | +6.2 | +0.7% | 188,160 |
| 2002/10/07 | 877.1 | 877.1 | 866.7 | 868.8 | -6.2 | -0.7% | 123,360 |
| 2002/10/04 | 864.6 | 875 | 843.8 | 875 | -12.5 | -1.4% | 48,960 |
| 2002/10/03 | 916.7 | 916.7 | 885.4 | 887.5 | -50 | -5.3% | 492,480 |
| 2002/10/02 | 958.3 | 958.3 | 931.3 | 937.5 | -20.8 | -2.2% | 67,680 |
| 2002/10/01 | 950 | 958.3 | 941.7 | 958.3 | -23 | -2.3% | 111,360 |
| 2002/09/30 | 958.3 | 983.3 | 958.3 | 981.3 | +23 | +2.4% | 60,000 |
| 2002/09/27 | 958.3 | 958.3 | 956.3 | 958.3 | +2 | +0.2% | 52,320 |
| 2002/09/26 | 954.2 | 958.3 | 937.5 | 956.3 | -2 | -0.2% | 142,560 |
| 2002/09/25 | 958.3 | 958.3 | 937.5 | 958.3 | ±0 | ±0% | 175,680 |
| 2002/09/24 | 947.9 | 958.3 | 916.7 | 958.3 | -10.5 | -1.1% | 155,520 |
| 2002/09/20 | 968.8 | 979.2 | 958.3 | 968.8 | -18.7 | -1.9% | 75,360 |
| 2002/09/19 | 968.8 | 989.6 | 968.8 | 987.5 | +12.5 | +1.3% | 58,560 |
| 2002/09/18 | 987.5 | 987.5 | 970.8 | 975 | -25 | -2.5% | 11,520 |
| 2002/09/17 | 1,000 | 1,000 | 975 | 1,000 | -12.5 | -1.2% | 115,680 |
| 2002/09/13 | 1,020.8 | 1,020.8 | 1,010.4 | 1,012.5 | -8.3 | -0.8% | 14,880 |
| 2002/09/12 | 1,020.8 | 1,020.8 | 1,018.8 | 1,020.8 | ±0 | ±0% | 1,440 |
| 2002/09/11 | 1,035.4 | 1,035.4 | 1,020.8 | 1,020.8 | -16.7 | -1.6% | 1,440 |
| 2002/09/10 | 1,016.7 | 1,037.5 | 1,016.7 | 1,037.5 | ±0 | ±0% | 12,480 |
| 2002/09/09 | 1,020.8 | 1,037.5 | 1,000 | 1,037.5 | +16.7 | +1.6% | 54,240 |
| 2002/09/06 | 1,031.3 | 1,031.3 | 991.7 | 1,020.8 | -10.5 | -1% | 57,120 |
| 2002/09/05 | 1,041.7 | 1,041.7 | 1,031.3 | 1,031.3 | -6.2 | -0.6% | 54,240 |
| 2002/09/04 | 1,050 | 1,052.1 | 1,031.3 | 1,037.5 | -12.5 | -1.2% | 48,000 |
| 2002/09/03 | 1,050 | 1,056.3 | 1,050 | 1,050 | +4.2 | +0.4% | 81,120 |
| 2002/09/02 | 1,031.3 | 1,062.5 | 1,031.3 | 1,045.8 | +16.6 | +1.6% | 65,760 |
| 2002/08/30 | 1,010.4 | 1,035.4 | 1,010.4 | 1,029.2 | +29.2 | +2.9% | 127,200 |
| 2002/08/29 | 1,000 | 1,000 | 989.6 | 1,000 | -20.8 | -2% | 43,200 |
| 2002/08/28 | 1,004.2 | 1,020.8 | 1,000 | 1,020.8 | +16.6 | +1.7% | 122,880 |
| 2002/08/27 | 1,006.3 | 1,006.3 | 979.2 | 1,004.2 | +4.2 | +0.4% | 102,720 |
| 2002/08/26 | 1,006.3 | 1,006.3 | 1,000 | 1,000 | -4.2 | -0.4% | 34,080 |
| 2002/08/23 | 1,004.2 | 1,004.2 | 1,002.1 | 1,004.2 | ±0 | ±0% | 62,880 |
| 2002/08/22 | 1,006.3 | 1,008.3 | 1,000 | 1,004.2 | -2.1 | -0.2% | 64,800 |
| 2002/08/21 | 1,000 | 1,010.4 | 1,000 | 1,006.3 | -12.5 | -1.2% | 11,520 |
| 2002/08/20 | 995.8 | 1,018.8 | 995.8 | 1,018.8 | +25 | +2.5% | 49,440 |
| 2002/08/19 | 1,020.8 | 1,020.8 | 991.7 | 993.8 | -27 | -2.6% | 7,200 |
| 2002/08/16 | 983.3 | 1,020.8 | 981.3 | 1,020.8 | +27 | +2.7% | 94,080 |
| 2002/08/15 | 979.2 | 993.8 | 968.8 | 993.8 | +35.5 | +3.7% | 64,800 |
| 2002/08/14 | 958.3 | 968.8 | 956.3 | 958.3 | ±0 | ±0% | 143,040 |
| 2002/08/13 | 947.9 | 958.3 | 947.9 | 958.3 | +41.6 | +4.5% | 165,600 |
| 2002/08/12 | 916.7 | 918.8 | 916.7 | 916.7 | ±0 | ±0% | 131,520 |
| 2002/08/09 | 916.7 | 927.1 | 916.7 | 916.7 | ±0 | ±0% | 37,440 |
| 2002/08/08 | 916.7 | 925 | 916.7 | 916.7 | ±0 | ±0% | 12,480 |
5601～
5650
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 | 1,354,000円 | +6.4% | +16.6% | 1.14% | 16.28倍 | 1.69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 | 531,700円 | +3.6% | +5.4% | 0.80% | 30.10倍 | 5.24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 | 311,500円 | +17.3% | +20.1% | 0.71% | 35.15倍 | 5.18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 | 929,900円 | +7.6% | +7.7% | 0.75% | 35.64倍 | 6.96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 | 307,800円 | +3.6% | +3.7% | 1.49% | 21.68倍 | 2.35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
