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 |
---|---|---|---|---|---|---|---|
2018/04/27 | 18,495 | 18,600 | 18,400 | 18,480 | +95 | +0.5% | 220,200 |
2018/04/26 | 18,145 | 18,435 | 18,055 | 18,385 | +320 | +1.8% | 251,800 |
2018/04/25 | 18,000 | 18,155 | 17,950 | 18,065 | +70 | +0.4% | 248,000 |
2018/04/24 | 18,360 | 18,360 | 17,870 | 17,995 | -365 | -2% | 503,000 |
2018/04/23 | 18,510 | 18,590 | 18,340 | 18,360 | -150 | -0.8% | 291,500 |
2018/04/20 | 18,305 | 18,605 | 18,300 | 18,510 | +55 | +0.3% | 218,500 |
2018/04/19 | 18,925 | 18,940 | 18,425 | 18,455 | -315 | -1.7% | 256,500 |
2018/04/18 | 18,530 | 18,910 | 18,500 | 18,770 | +350 | +1.9% | 335,200 |
2018/04/17 | 18,380 | 18,535 | 18,355 | 18,420 | +40 | +0.2% | 242,300 |
2018/04/16 | 18,110 | 18,440 | 18,030 | 18,380 | +200 | +1.1% | 453,100 |
2018/04/13 | 18,700 | 18,705 | 18,150 | 18,180 | -545 | -2.9% | 392,100 |
2018/04/12 | 18,475 | 18,795 | 18,455 | 18,725 | +250 | +1.4% | 374,400 |
2018/04/11 | 18,950 | 18,965 | 18,405 | 18,475 | -530 | -2.8% | 365,700 |
2018/04/10 | 19,110 | 19,405 | 18,990 | 19,005 | -120 | -0.6% | 333,200 |
2018/04/09 | 19,205 | 19,340 | 19,060 | 19,125 | -80 | -0.4% | 235,500 |
2018/04/06 | 19,155 | 19,345 | 19,040 | 19,205 | +285 | +1.5% | 357,300 |
2018/04/05 | 19,155 | 19,235 | 18,835 | 18,920 | -240 | -1.3% | 374,500 |
2018/04/04 | 19,330 | 19,490 | 18,985 | 19,160 | -170 | -0.9% | 370,400 |
2018/04/03 | 19,000 | 19,390 | 18,875 | 19,330 | +365 | +1.9% | 405,300 |
2018/04/02 | 18,900 | 19,115 | 18,850 | 18,965 | +160 | +0.9% | 227,300 |
2018/03/30 | 18,650 | 18,925 | 18,530 | 18,805 | +320 | +1.7% | 401,400 |
2018/03/29 | 18,695 | 18,825 | 18,310 | 18,485 | -100 | -0.5% | 615,800 |
2018/03/28 | 17,825 | 18,760 | 17,825 | 18,585 | +515 | +2.9% | 626,300 |
2018/03/27 | 18,000 | 18,110 | 17,520 | 18,070 | +75 | +0.4% | 746,200 |
2018/03/26 | 18,135 | 18,185 | 17,740 | 17,995 | -390 | -2.1% | 561,800 |
2018/03/23 | 18,580 | 18,610 | 18,185 | 18,385 | -510 | -2.7% | 647,500 |
2018/03/22 | 18,560 | 18,945 | 18,525 | 18,895 | +210 | +1.1% | 401,300 |
2018/03/20 | 19,175 | 19,190 | 18,655 | 18,685 | -655 | -3.4% | 353,600 |
2018/03/19 | 19,150 | 19,400 | 18,965 | 19,340 | +180 | +0.9% | 419,500 |
2018/03/16 | 19,065 | 19,185 | 18,915 | 19,160 | +95 | +0.5% | 434,100 |
2018/03/15 | 18,905 | 19,085 | 18,870 | 19,065 | +260 | +1.4% | 392,800 |
2018/03/14 | 18,785 | 18,945 | 18,750 | 18,805 | +10 | +0.1% | 309,400 |
2018/03/13 | 18,595 | 18,810 | 18,575 | 18,795 | +195 | +1% | 234,900 |
2018/03/12 | 18,580 | 18,700 | 18,420 | 18,600 | +305 | +1.7% | 327,300 |
2018/03/09 | 18,360 | 18,525 | 18,165 | 18,295 | -105 | -0.6% | 389,500 |
2018/03/08 | 18,600 | 18,680 | 18,300 | 18,400 | -110 | -0.6% | 346,300 |
2018/03/07 | 18,395 | 18,760 | 18,380 | 18,510 | +135 | +0.7% | 441,500 |
2018/03/06 | 18,395 | 18,445 | 18,135 | 18,375 | +60 | +0.3% | 375,400 |
2018/03/05 | 18,100 | 18,360 | 17,975 | 18,315 | +215 | +1.2% | 459,000 |
2018/03/02 | 17,785 | 18,155 | 17,710 | 18,100 | +105 | +0.6% | 415,800 |
2018/03/01 | 17,975 | 18,130 | 17,920 | 17,995 | -20 | -0.1% | 260,100 |
2018/02/28 | 17,825 | 18,135 | 17,795 | 18,015 | +85 | +0.5% | 421,700 |
2018/02/27 | 17,675 | 17,940 | 17,660 | 17,930 | +365 | +2.1% | 330,900 |
2018/02/26 | 17,635 | 17,665 | 17,385 | 17,565 | -15 | -0.1% | 435,500 |
2018/02/23 | 17,450 | 17,590 | 17,200 | 17,580 | +130 | +0.7% | 351,300 |
2018/02/22 | 17,580 | 17,615 | 17,305 | 17,450 | -90 | -0.5% | 334,500 |
2018/02/21 | 17,655 | 17,705 | 17,370 | 17,540 | -85 | -0.5% | 476,400 |
2018/02/20 | 17,915 | 17,940 | 17,595 | 17,625 | -420 | -2.3% | 569,700 |
2018/02/19 | 18,065 | 18,150 | 17,915 | 18,045 | +35 | +0.2% | 300,800 |
2018/02/16 | 17,725 | 18,080 | 17,635 | 18,010 | +235 | +1.3% | 769,500 |
1751~
1800
件表示中 / 6986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 | 1,367,000円 | +6.4% | +16.6% | 1.13% | 16.43倍 | 1.74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 | 488,000円 | +6.0% | +1.4% | 0.70% | 32.38倍 | 5.17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 | 698,700円 | +16.4% | +14.7% | 0.63% | 40.71倍 | 5.75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 |
MonotaRO | 287,000円 | +13.9% | +15.3% | 1.08% | 47.09倍 | 13.64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 |
ゼンショーHD | 886,600円 | +7.6% | +7.7% | 0.79% | 33.98倍 | 6.54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 |
市場注目の銘柄
チャート関連のコラム