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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 791.7 | 791.7 | 770.8 | 770.8 | -20.9 | -2.6% | 43,200 |
| 2000/01/14 | 791.7 | 791.7 | 791.7 | 791.7 | ±0 | ±0% | 28,800 |
| 2000/01/13 | 812.5 | 812.5 | 791.7 | 791.7 | -41.6 | -5% | 57,600 |
| 2000/01/12 | 833.3 | 833.3 | 812.5 | 833.3 | +20.8 | +2.6% | 148,800 |
| 2000/01/11 | 812.5 | 812.5 | 812.5 | 812.5 | +20.8 | +2.6% | 4,800 |
| 2000/01/07 | 781.3 | 791.7 | 781.3 | 791.7 | +10.4 | +1.3% | 28,800 |
| 2000/01/06 | 785.4 | 785.4 | 781.3 | 781.3 | -10.4 | -1.3% | 57,600 |
| 2000/01/05 | 791.7 | 791.7 | 791.7 | 791.7 | -52.1 | -6.2% | 9,600 |
| 2000/01/04 | 843.8 | 843.8 | 843.8 | 843.8 | -10.4 | -1.2% | 4,800 |
| 1999/12/30 | 864.6 | 864.6 | 833.3 | 854.2 | -18.7 | -2.1% | 57,600 |
| 1999/12/29 | 822.9 | 875 | 822.9 | 872.9 | +60.4 | +7.4% | 139,200 |
| 1999/12/28 | 827.1 | 827.1 | 812.5 | 812.5 | -10.4 | -1.3% | 24,000 |
| 1999/12/27 | 831.3 | 831.3 | 822.9 | 822.9 | -8.4 | -1% | 14,400 |
| 1999/12/24 | 831.3 | 831.3 | 831.3 | 831.3 | ±0 | ±0% | 24,000 |
| 1999/12/22 | 825 | 833.3 | 825 | 831.3 | -2 | -0.2% | 33,600 |
| 1999/12/21 | 822.9 | 833.3 | 822.9 | 833.3 | +10.4 | +1.3% | 28,800 |
| 1999/12/20 | 822.9 | 822.9 | 822.9 | 822.9 | +10.4 | +1.3% | 19,200 |
| 1999/12/17 | 833.3 | 833.3 | 812.5 | 812.5 | +41.7 | +5.4% | 28,800 |
| 1999/12/16 | 833.3 | 843.8 | 770.8 | 770.8 | -62.5 | -7.5% | 24,000 |
| 1999/12/15 | 822.9 | 833.3 | 812.5 | 833.3 | +10.4 | +1.3% | 244,800 |
| 1999/12/14 | 812.5 | 822.9 | 812.5 | 822.9 | +10.4 | +1.3% | 110,400 |
| 1999/12/13 | 812.5 | 812.5 | 812.5 | 812.5 | ±0 | ±0% | 72,000 |
| 1999/12/10 | 812.5 | 822.9 | 781.3 | 812.5 | +2.1 | +0.3% | 67,200 |
| 1999/12/09 | 781.3 | 810.4 | 781.3 | 810.4 | +29.1 | +3.7% | 67,200 |
| 1999/12/08 | 770.8 | 783.3 | 756.3 | 781.3 | -12.5 | -1.6% | 67,200 |
| 1999/12/07 | 802.1 | 802.1 | 791.7 | 793.8 | -18.7 | -2.3% | 120,000 |
| 1999/12/06 | 822.9 | 833.3 | 812.5 | 812.5 | -25 | -3% | 144,000 |
| 1999/12/03 | 852.1 | 854.2 | 833.3 | 837.5 | -16.7 | -2% | 57,600 |
| 1999/12/02 | 864.6 | 864.6 | 833.3 | 854.2 | -10.4 | -1.2% | 120,000 |
| 1999/12/01 | 862.5 | 864.6 | 854.2 | 864.6 | ±0 | ±0% | 33,600 |
| 1999/11/30 | 854.2 | 864.6 | 854.2 | 864.6 | ±0 | ±0% | 57,600 |
| 1999/11/29 | 856.3 | 872.9 | 856.3 | 864.6 | ±0 | ±0% | 72,000 |
| 1999/11/26 | 843.8 | 864.6 | 843.8 | 864.6 | +20.8 | +2.5% | 100,800 |
| 1999/11/25 | 875 | 875 | 833.3 | 843.8 | +10.5 | +1.3% | 67,200 |
| 1999/11/24 | 829.2 | 833.3 | 829.2 | 833.3 | ±0 | ±0% | 33,600 |
| 1999/11/22 | 854.2 | 854.2 | 833.3 | 833.3 | -41.7 | -4.8% | 28,800 |
| 1999/11/19 | 843.8 | 875 | 833.3 | 875 | +31.2 | +3.7% | 489,600 |
| 1999/11/18 | 875 | 875 | 843.8 | 843.8 | -10.4 | -1.2% | 24,000 |
| 1999/11/17 | 856.3 | 864.6 | 843.8 | 854.2 | -2.1 | -0.2% | 67,200 |
| 1999/11/16 | 852.1 | 860.4 | 843.8 | 856.3 | -16.6 | -1.9% | 105,600 |
| 1999/11/15 | 872.9 | 872.9 | 864.6 | 872.9 | -2.1 | -0.2% | 24,000 |
| 1999/11/12 | 833.3 | 875 | 827.1 | 875 | +41.7 | +5% | 129,600 |
| 1999/11/11 | 829.2 | 835.4 | 822.9 | 833.3 | ±0 | ±0% | 259,200 |
| 1999/11/10 | 829.2 | 833.3 | 829.2 | 833.3 | +8.3 | +1% | 72,000 |
| 1999/11/09 | 833.3 | 833.3 | 825 | 825 | -8.3 | -1% | 57,600 |
| 1999/11/08 | 833.3 | 833.3 | 833.3 | 833.3 | -31.3 | -3.6% | 57,600 |
| 1999/11/05 | 845.8 | 864.6 | 843.8 | 864.6 | +12.5 | +1.5% | 105,600 |
| 1999/11/04 | 843.8 | 854.2 | 843.8 | 852.1 | +8.3 | +1% | 86,400 |
| 1999/11/02 | 825 | 854.2 | 825 | 843.8 | +18.8 | +2.3% | 62,400 |
| 1999/11/01 | 895.8 | 895.8 | 825 | 825 | -70.8 | -7.9% | 100,800 |
6201～
6250
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
