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 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 412.5 | 427.1 | 412.5 | 427.1 | +14.6 | +3.5% | 47,040 |
| 2001/05/21 | 412.5 | 416.7 | 412.5 | 412.5 | -4.2 | -1% | 6,720 |
| 2001/05/18 | 393.8 | 416.7 | 393.8 | 416.7 | +23.2 | +5.9% | 11,520 |
| 2001/05/17 | 395.6 | 395.8 | 393.5 | 393.5 | -2.3 | -0.6% | 14,880 |
| 2001/05/16 | 395.8 | 402.1 | 395.8 | 395.8 | ±0 | ±0% | 47,040 |
| 2001/05/15 | 395.8 | 395.8 | 395.8 | 395.8 | -8.4 | -2.1% | 102,720 |
| 2001/05/14 | 404.2 | 404.2 | 404.2 | 404.2 | -2.1 | -0.5% | 4,800 |
| 2001/05/11 | 406.3 | 406.3 | 395.8 | 406.3 | ±0 | ±0% | 23,040 |
| 2001/05/10 | 395.8 | 406.3 | 395.8 | 406.3 | +10.5 | +2.7% | 15,360 |
| 2001/05/09 | 385.4 | 395.8 | 383.3 | 395.8 | ±0 | ±0% | 39,360 |
| 2001/05/08 | 385.2 | 395.8 | 375 | 395.8 | ±0 | ±0% | 86,400 |
| 2001/05/07 | 395.8 | 395.8 | 385.4 | 395.8 | -12.5 | -3.1% | 54,240 |
| 2001/05/02 | 416.7 | 433.3 | 408.3 | 408.3 | -8.4 | -2% | 167,040 |
| 2001/05/01 | 416.7 | 416.7 | 416.7 | 416.7 | ±0 | ±0% | 10,560 |
| 2001/04/27 | 435.4 | 435.4 | 416.7 | 416.7 | -18.7 | -4.3% | 62,400 |
| 2001/04/26 | 393.8 | 435.4 | 385.4 | 435.4 | +41.6 | +10.6% | 41,760 |
| 2001/04/25 | 395.8 | 395.8 | 375 | 393.8 | -8.3 | -2.1% | 515,520 |
| 2001/04/24 | 404.2 | 404.2 | 395.8 | 402.1 | -8.3 | -2% | 24,480 |
| 2001/04/23 | 410.4 | 410.4 | 406.3 | 410.4 | -4.2 | -1% | 9,600 |
| 2001/04/20 | 416.7 | 416.7 | 414.4 | 414.6 | -6.2 | -1.5% | 27,840 |
| 2001/04/19 | 424 | 427.1 | 416.5 | 420.8 | -4.2 | -1% | 118,560 |
| 2001/04/18 | 383.3 | 427.1 | 383.3 | 425 | +29.2 | +7.4% | 50,880 |
| 2001/04/17 | 382.3 | 395.8 | 377.1 | 395.8 | +7.3 | +1.9% | 72,960 |
| 2001/04/16 | 390.6 | 395.8 | 387.5 | 388.5 | -2.1 | -0.5% | 49,920 |
| 2001/04/13 | 387.5 | 391.7 | 383.3 | 390.6 | +1.2 | +0.3% | 18,720 |
| 2001/04/12 | 393.8 | 393.8 | 381.3 | 389.4 | -6.4 | -1.6% | 64,320 |
| 2001/04/11 | 406.3 | 406.3 | 385.4 | 395.8 | -20.9 | -5% | 64,800 |
| 2001/04/10 | 436.5 | 436.5 | 416.7 | 416.7 | -20.8 | -4.8% | 24,960 |
| 2001/04/09 | 437.5 | 458.3 | 437.5 | 437.5 | -10.4 | -2.3% | 18,240 |
| 2001/04/06 | 447.9 | 447.9 | 436.5 | 447.9 | ±0 | ±0% | 42,240 |
| 2001/04/05 | 441.7 | 447.9 | 416.7 | 447.9 | +11.4 | +2.6% | 15,840 |
| 2001/04/04 | 436.5 | 436.5 | 431.3 | 436.5 | -1 | -0.2% | 6,720 |
| 2001/04/03 | 428.1 | 437.5 | 428.1 | 437.5 | +8.3 | +1.9% | 7,200 |
| 2001/04/02 | 429.2 | 429.2 | 429.2 | 429.2 | ±0 | ±0% | 480 |
| 2001/03/30 | 402.1 | 429.2 | 402.1 | 429.2 | +22.9 | +5.6% | 42,720 |
| 2001/03/29 | 406.3 | 410.4 | 406.3 | 406.3 | -10.4 | -2.5% | 3,840 |
| 2001/03/28 | 416.7 | 416.7 | 416.7 | 416.7 | ±0 | ±0% | 3,360 |
| 2001/03/27 | 437.5 | 437.5 | 416.7 | 416.7 | -14.6 | -3.4% | 37,440 |
| 2001/03/26 | 427.1 | 435.4 | 416.7 | 431.3 | -14.5 | -3.3% | 70,560 |
| 2001/03/23 | 420.8 | 458.3 | 420.8 | 445.8 | ±0 | ±0% | 67,680 |
| 2001/03/22 | 435.4 | 445.8 | 435.4 | 445.8 | +10.4 | +2.4% | 21,600 |
| 2001/03/21 | 395.8 | 435.4 | 395.8 | 435.4 | +39.6 | +10% | 90,240 |
| 2001/03/19 | 395.8 | 396 | 395.8 | 395.8 | +0.2 | +0.1% | 46,560 |
| 2001/03/16 | 375 | 395.6 | 375 | 395.6 | +20.6 | +5.5% | 55,200 |
| 2001/03/15 | 364.6 | 375 | 350 | 375 | +2.1 | +0.6% | 49,920 |
| 2001/03/14 | 364.6 | 372.9 | 364.6 | 372.9 | -2.1 | -0.6% | 19,680 |
| 2001/03/13 | 333.3 | 375 | 327.1 | 375 | +41.7 | +12.5% | 42,720 |
| 2001/03/12 | 343.8 | 343.8 | 325 | 333.3 | -16.7 | -4.8% | 61,440 |
| 2001/03/09 | 356.3 | 360.4 | 343.8 | 350 | -6.3 | -1.8% | 297,120 |
| 2001/03/08 | 364.6 | 364.6 | 356.3 | 356.3 | -10.4 | -2.8% | 1,018,080 |
5951～
6000
件表示中 / 7028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 | 1,348,500円 | +6.4% | +16.6% | 1.14% | 16.21倍 | 1.68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 | 530,600円 | +3.6% | +5.4% | 0.80% | 30.04倍 | 5.23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 | 309,300円 | +17.3% | +20.1% | 0.71% | 34.90倍 | 5.14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 | 927,400円 | +7.6% | +7.7% | 0.75% | 35.55倍 | 6.95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 | 251,100円 | +13.9% | +15.3% | 1.23% | 41.19倍 | 10.98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
