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 |
|---|---|---|---|---|---|---|---|
| 1998/07/13 | 153.1 | 153.1 | 153.1 | 153.1 | +0.4 | +0.3% | 4,800 |
| 1998/07/10 | 152.7 | 152.7 | 152.7 | 152.7 | - | - | 4,800 |
| 1998/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/08 | 152.1 | 152.1 | 152.1 | 152.1 | +1.1 | +0.7% | 9,600 |
| 1998/07/07 | 150 | 151 | 150 | 151 | - | - | 14,400 |
| 1998/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/03 | 149.4 | 149.4 | 149.4 | 149.4 | +1.5 | +1% | 48,000 |
| 1998/07/02 | 147.9 | 147.9 | 147.9 | 147.9 | - | - | 14,400 |
| 1998/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/29 | 147.9 | 147.9 | 145.8 | 145.8 | ±0 | ±0% | 86,400 |
| 1998/06/26 | 147.9 | 152.1 | 145.8 | 145.8 | -2.3 | -1.6% | 100,800 |
| 1998/06/25 | 148.1 | 148.1 | 148.1 | 148.1 | - | - | 48,000 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 147.1 | 147.1 | 147.1 | 147.1 | +0.2 | +0.1% | 480,000 |
| 1998/06/22 | 146.9 | 147.1 | 146.9 | 146.9 | - | - | 182,400 |
| 1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/18 | 150 | 150 | 150 | 150 | ±0 | ±0% | 33,600 |
| 1998/06/17 | 150.2 | 150.2 | 150 | 150 | ±0 | ±0% | 14,400 |
| 1998/06/16 | 150 | 150 | 150 | 150 | - | - | 4,800 |
| 1998/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/12 | 150 | 150 | 150 | 150 | - | - | 4,800 |
| 1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/10 | 150 | 150 | 150 | 150 | - | - | 4,800 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 1,440,000 |
| 1998/06/05 | 145.8 | 145.8 | 145.8 | 145.8 | ±0 | ±0% | 81,600 |
| 1998/06/04 | 147.9 | 147.9 | 145.8 | 145.8 | - | - | 19,200 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6651～
6700
件表示中 / 7026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 | 1,353,500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 |
| 良品計画 | 321,300円 | +17.3% | +20.1% | 0.68% | 36.25倍 | 5.34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 | 931,400円 | +7.6% | +7.7% | 0.75% | 35.70倍 | 6.97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 | 253,300円 | +13.9% | +15.3% | 1.22% | 41.56倍 | 11.08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 |
| マツキヨココカラ | 303,000円 | +3.6% | +3.7% | 1.52% | 21.34倍 | 2.31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
