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 |
|---|---|---|---|---|---|---|---|
| 1998/06/01 | 150 | 150 | 150 | 150 | ±0 | ±0% | 4,800 |
| 1998/05/29 | 152.1 | 152.1 | 150 | 150 | ±0 | ±0% | 76,800 |
| 1998/05/28 | 150 | 150 | 150 | 150 | -1 | -0.7% | 4,800 |
| 1998/05/27 | 151 | 151 | 151 | 151 | +3.1 | +2.1% | 14,400 |
| 1998/05/26 | 147.9 | 147.9 | 147.9 | 147.9 | ±0 | ±0% | 134,400 |
| 1998/05/25 | 147.9 | 147.9 | 147.9 | 147.9 | +2.1 | +1.4% | 4,800 |
| 1998/05/22 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 4,800 |
| 1998/05/21 | 143.8 | 145.8 | 143.8 | 145.8 | +2 | +1.4% | 9,600 |
| 1998/05/20 | 144 | 144 | 143.8 | 143.8 | +2.1 | +1.5% | 9,600 |
| 1998/05/19 | 143.8 | 143.8 | 141.7 | 141.7 | ±0 | ±0% | 144,000 |
| 1998/05/18 | 141.7 | 141.7 | 141.7 | 141.7 | ±0 | ±0% | 91,200 |
| 1998/05/15 | 141.7 | 141.7 | 141.7 | 141.7 | - | - | 4,800 |
| 1998/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/13 | 142.7 | 142.7 | 141.7 | 141.7 | ±0 | ±0% | 105,600 |
| 1998/05/12 | 142.7 | 142.7 | 141.7 | 141.7 | -1 | -0.7% | 96,000 |
| 1998/05/11 | 142.7 | 142.7 | 142.7 | 142.7 | +1 | +0.7% | 19,200 |
| 1998/05/08 | 144.4 | 144.8 | 141.7 | 141.7 | -3.1 | -2.1% | 96,000 |
| 1998/05/07 | 144.8 | 144.8 | 144.8 | 144.8 | ±0 | ±0% | 9,600 |
| 1998/05/06 | 144.8 | 144.8 | 144.8 | 144.8 | +2.1 | +1.5% | 148,800 |
| 1998/05/01 | 139.6 | 142.7 | 139.6 | 142.7 | +3.1 | +2.2% | 134,400 |
| 1998/04/30 | 139.6 | 139.6 | 139.6 | 139.6 | ±0 | ±0% | 19,200 |
| 1998/04/28 | 139.8 | 139.8 | 139.6 | 139.6 | +4.2 | +3.1% | 19,200 |
| 1998/04/27 | 135.4 | 135.4 | 135.4 | 135.4 | ±0 | ±0% | 48,000 |
| 1998/04/24 | 134.2 | 135.4 | 134.2 | 135.4 | - | - | 14,400 |
| 1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/22 | 133.1 | 133.3 | 133.1 | 133.3 | +0.2 | +0.2% | 81,600 |
| 1998/04/21 | 133.1 | 133.1 | 133.1 | 133.1 | ±0 | ±0% | 4,800 |
| 1998/04/20 | 133.1 | 133.1 | 133.1 | 133.1 | ±0 | ±0% | 134,400 |
| 1998/04/17 | 133.3 | 133.3 | 133.1 | 133.1 | -0.2 | -0.2% | 9,600 |
| 1998/04/16 | 133.3 | 133.3 | 133.3 | 133.3 | ±0 | ±0% | 4,800 |
| 1998/04/15 | 133.3 | 133.3 | 133.3 | 133.3 | - | - | 4,800 |
| 1998/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/13 | 135.4 | 135.4 | 135.4 | 135.4 | - | - | 4,800 |
| 1998/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/09 | 135.2 | 135.2 | 135.2 | 135.2 | -0.2 | -0.1% | 4,800 |
| 1998/04/08 | 135.4 | 135.4 | 134.4 | 135.4 | ±0 | ±0% | 72,000 |
| 1998/04/07 | 135.4 | 137.5 | 135.4 | 135.4 | +2.1 | +1.6% | 134,400 |
| 1998/04/06 | 132.7 | 133.3 | 132.7 | 133.3 | - | - | 9,600 |
| 1998/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/02 | 133.5 | 133.5 | 133.5 | 133.5 | -1.7 | -1.3% | 43,200 |
| 1998/04/01 | 135.2 | 135.2 | 135.2 | 135.2 | - | - | 4,800 |
| 1998/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/30 | 135.2 | 135.2 | 135.2 | 135.2 | ±0 | ±0% | 9,600 |
| 1998/03/27 | 135.2 | 135.2 | 135.2 | 135.2 | ±0 | ±0% | 43,200 |
| 1998/03/26 | 135.4 | 135.4 | 135.2 | 135.2 | -0.2 | -0.1% | 62,400 |
| 1998/03/25 | 135.8 | 135.8 | 135.4 | 135.4 | +0.2 | +0.1% | 62,400 |
| 1998/03/24 | 135.2 | 135.2 | 135.2 | 135.2 | ±0 | ±0% | 537,600 |
| 1998/03/23 | 137.5 | 137.5 | 135.2 | 135.2 | -0.2 | -0.1% | 566,400 |
| 1998/03/20 | 137.5 | 137.5 | 135.4 | 135.4 | -2.1 | -1.5% | 33,600 |
| 1998/03/19 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 4,800 |
6601～
6650
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
