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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 19,200 | 19,200 | 18,965 | 19,150 | +145 | +0.8% | 436,200 |
| 2025/01/20 | 18,905 | 19,125 | 18,850 | 19,005 | +135 | +0.7% | 387,100 |
| 2025/01/17 | 19,250 | 19,255 | 18,800 | 18,870 | -120 | -0.6% | 713,700 |
| 2025/01/16 | 18,805 | 19,175 | 18,585 | 18,990 | +895 | +4.9% | 1,017,500 |
| 2025/01/15 | 18,300 | 18,305 | 17,960 | 18,095 | -10 | -0.1% | 333,200 |
| 2025/01/14 | 18,255 | 18,290 | 17,875 | 18,105 | -295 | -1.6% | 622,400 |
| 2025/01/10 | 18,620 | 18,630 | 18,390 | 18,400 | -65 | -0.4% | 516,400 |
| 2025/01/09 | 18,495 | 18,715 | 18,345 | 18,465 | -45 | -0.2% | 360,000 |
| 2025/01/08 | 18,690 | 19,070 | 18,370 | 18,510 | -100 | -0.5% | 770,800 |
| 2025/01/07 | 18,595 | 18,735 | 18,380 | 18,610 | +130 | +0.7% | 469,600 |
| 2025/01/06 | 18,820 | 19,215 | 18,460 | 18,480 | -155 | -0.8% | 736,500 |
| 2024/12/30 | 18,800 | 18,865 | 18,605 | 18,635 | -265 | -1.4% | 405,000 |
| 2024/12/27 | 18,420 | 18,925 | 18,390 | 18,900 | +605 | +3.3% | 635,600 |
| 2024/12/26 | 18,440 | 18,490 | 18,255 | 18,295 | -145 | -0.8% | 391,200 |
| 2024/12/25 | 18,555 | 18,575 | 18,360 | 18,440 | -65 | -0.4% | 270,100 |
| 2024/12/24 | 18,280 | 18,530 | 18,230 | 18,505 | +125 | +0.7% | 301,500 |
| 2024/12/23 | 18,550 | 18,580 | 18,380 | 18,380 | +40 | +0.2% | 426,200 |
| 2024/12/20 | 18,525 | 18,810 | 18,200 | 18,340 | -335 | -1.8% | 1,315,100 |
| 2024/12/19 | 19,400 | 19,440 | 18,670 | 18,675 | -1,065 | -5.4% | 866,500 |
| 2024/12/18 | 19,830 | 19,830 | 19,525 | 19,740 | +25 | +0.1% | 393,900 |
| 2024/12/17 | 19,250 | 19,775 | 19,250 | 19,715 | +375 | +1.9% | 567,900 |
| 2024/12/16 | 19,700 | 19,775 | 19,275 | 19,340 | -450 | -2.3% | 488,200 |
| 2024/12/13 | 19,755 | 19,995 | 19,620 | 19,790 | -185 | -0.9% | 637,500 |
| 2024/12/12 | 19,900 | 20,030 | 19,775 | 19,975 | ±0 | ±0% | 459,200 |
| 2024/12/11 | 19,850 | 19,975 | 19,670 | 19,975 | +125 | +0.6% | 469,700 |
| 2024/12/10 | 19,920 | 19,950 | 19,605 | 19,850 | -340 | -1.7% | 615,200 |
| 2024/12/09 | 19,995 | 20,190 | 19,905 | 20,190 | +350 | +1.8% | 559,900 |
| 2024/12/06 | 19,740 | 19,950 | 19,710 | 19,840 | +30 | +0.2% | 546,800 |
| 2024/12/05 | 19,650 | 19,845 | 19,510 | 19,810 | -240 | -1.2% | 792,300 |
| 2024/12/04 | 19,500 | 20,195 | 19,410 | 20,050 | +700 | +3.6% | 1,145,000 |
| 2024/12/03 | 19,210 | 19,360 | 19,100 | 19,350 | +160 | +0.8% | 655,800 |
| 2024/12/02 | 19,325 | 19,370 | 18,960 | 19,190 | -35 | -0.2% | 828,000 |
| 2024/11/29 | 18,805 | 19,350 | 18,650 | 19,225 | +425 | +2.3% | 1,379,400 |
| 2024/11/28 | 19,360 | 19,600 | 18,735 | 18,800 | -310 | -1.6% | 1,502,100 |
| 2024/11/27 | 18,700 | 19,110 | 18,560 | 19,110 | +560 | +3% | 1,095,100 |
| 2024/11/26 | 18,320 | 18,665 | 18,125 | 18,550 | +230 | +1.3% | 858,300 |
| 2024/11/25 | 18,200 | 18,540 | 18,080 | 18,320 | +295 | +1.6% | 1,023,700 |
| 2024/11/22 | 17,395 | 18,140 | 17,390 | 18,025 | +710 | +4.1% | 856,200 |
| 2024/11/21 | 17,390 | 17,475 | 17,170 | 17,315 | -85 | -0.5% | 367,900 |
| 2024/11/20 | 17,660 | 17,740 | 17,370 | 17,400 | -310 | -1.8% | 409,700 |
| 2024/11/19 | 17,655 | 17,885 | 17,585 | 17,710 | +35 | +0.2% | 385,900 |
| 2024/11/18 | 17,960 | 18,455 | 17,630 | 17,675 | -145 | -0.8% | 883,000 |
| 2024/11/15 | 17,735 | 17,870 | 17,625 | 17,820 | +305 | +1.7% | 725,600 |
| 2024/11/14 | 17,405 | 17,570 | 17,340 | 17,515 | +110 | +0.6% | 462,000 |
| 2024/11/13 | 17,350 | 17,570 | 17,340 | 17,405 | -150 | -0.9% | 413,800 |
| 2024/11/12 | 17,655 | 17,770 | 17,445 | 17,555 | +45 | +0.3% | 478,100 |
| 2024/11/11 | 17,415 | 17,565 | 17,300 | 17,510 | -75 | -0.4% | 443,300 |
| 2024/11/08 | 17,765 | 17,810 | 17,385 | 17,585 | +135 | +0.8% | 1,039,600 |
| 2024/11/07 | 17,910 | 18,055 | 17,415 | 17,450 | -1,235 | -6.6% | 1,885,200 |
| 2024/11/06 | 19,245 | 19,270 | 18,560 | 18,685 | -310 | -1.6% | 740,900 |
151～
200
件表示中 / 7027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 | 1,355,500円 | +6.4% | +16.6% | 1.14% | 16.30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 |
| パンパシＨＤ | 533,600円 | +3.6% | +5.4% | 0.80% | 30.21倍 | 5.26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 | 318,800円 | +17.3% | +20.1% | 0.69% | 35.97倍 | 5.30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 | 932,500円 | +7.6% | +7.7% | 0.75% | 35.74倍 | 6.98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 | 254,700円 | +13.9% | +15.3% | 1.22% | 41.79倍 | 11.14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
