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 |
|---|---|---|---|---|---|---|---|
| 2002/08/07 | 885.4 | 958.3 | 885.4 | 916.7 | +31.3 | +3.5% | 44,160 |
| 2002/08/06 | 895.8 | 900 | 885.4 | 885.4 | -10.4 | -1.2% | 84,960 |
| 2002/08/05 | 877.1 | 895.8 | 875 | 895.8 | +20.8 | +2.4% | 44,160 |
| 2002/08/02 | 916.7 | 916.7 | 875 | 875 | -41.7 | -4.5% | 93,120 |
| 2002/08/01 | 943.8 | 943.8 | 916.7 | 916.7 | -31.2 | -3.3% | 127,200 |
| 2002/07/31 | 956.3 | 958.3 | 945.8 | 947.9 | +2.1 | +0.2% | 33,600 |
| 2002/07/30 | 947.9 | 947.9 | 931.3 | 945.8 | -2.1 | -0.2% | 64,320 |
| 2002/07/29 | 958.3 | 958.3 | 947.9 | 947.9 | - | - | 15,360 |
| 2002/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/25 | 975 | 975 | 950 | 956.3 | -18.7 | -1.9% | 279,360 |
| 2002/07/24 | 958.3 | 977.1 | 939.6 | 975 | -4.2 | -0.4% | 72,000 |
| 2002/07/23 | 979.2 | 979.2 | 977.1 | 979.2 | ±0 | ±0% | 59,040 |
| 2002/07/22 | 937.5 | 979.2 | 937.5 | 979.2 | +20.9 | +2.2% | 35,520 |
| 2002/07/19 | 979.2 | 1,002.1 | 958.3 | 958.3 | -27.1 | -2.8% | 154,560 |
| 2002/07/18 | 977.1 | 1,000 | 977.1 | 985.4 | +6.2 | +0.6% | 101,280 |
| 2002/07/17 | 979.2 | 993.8 | 977.1 | 979.2 | ±0 | ±0% | 82,560 |
| 2002/07/16 | 979.2 | 979.2 | 975 | 979.2 | ±0 | ±0% | 134,880 |
| 2002/07/15 | 977.1 | 989.6 | 977.1 | 979.2 | -16.6 | -1.7% | 14,880 |
| 2002/07/12 | 989.6 | 995.8 | 958.3 | 995.8 | ±0 | ±0% | 28,320 |
| 2002/07/11 | 1,000 | 1,000 | 993.8 | 995.8 | -4.2 | -0.4% | 29,280 |
| 2002/07/10 | 968.8 | 1,000 | 968.8 | 1,000 | +18.7 | +1.9% | 8,160 |
| 2002/07/09 | 981.3 | 1,000 | 970.8 | 981.3 | ±0 | ±0% | 17,760 |
| 2002/07/08 | 981.3 | 981.3 | 968.8 | 981.3 | ±0 | ±0% | 11,520 |
| 2002/07/05 | 1,008.3 | 1,018.8 | 981.3 | 981.3 | -37.5 | -3.7% | 207,360 |
| 2002/07/04 | 1,000 | 1,020.8 | 1,000 | 1,018.8 | +18.8 | +1.9% | 28,800 |
| 2002/07/03 | 1,012.5 | 1,012.5 | 997.9 | 1,000 | -14.6 | -1.4% | 29,760 |
| 2002/07/02 | 1,016.7 | 1,016.7 | 1,010.4 | 1,014.6 | -2.1 | -0.2% | 72,960 |
| 2002/07/01 | 1,000 | 1,020.8 | 1,000 | 1,016.7 | +10.4 | +1% | 64,320 |
| 2002/06/28 | 997.9 | 1,012.5 | 997.9 | 1,006.3 | -8.3 | -0.8% | 88,800 |
| 2002/06/27 | 1,020.8 | 1,020.8 | 1,000 | 1,014.6 | +8.3 | +0.8% | 90,240 |
| 2002/06/26 | 1,000 | 1,006.3 | 995.8 | 1,006.3 | +16.7 | +1.7% | 56,640 |
| 2002/06/25 | 958.3 | 1,000 | 939.6 | 989.6 | +20.8 | +2.1% | 228,000 |
| 2002/06/24 | 989.6 | 989.6 | 958.3 | 968.8 | -31.2 | -3.1% | 84,960 |
| 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 |
5651～
5700
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
