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 |
|---|---|---|---|---|---|---|---|
| 2024/11/06 | 19,245 | 19,270 | 18,560 | 18,685 | -310 | -1.6% | 740,900 |
| 2024/11/05 | 19,100 | 19,120 | 18,675 | 18,995 | ±0 | ±0% | 509,700 |
| 2024/11/01 | 19,320 | 19,445 | 18,970 | 18,995 | -255 | -1.3% | 498,000 |
| 2024/10/31 | 19,210 | 19,490 | 19,125 | 19,250 | +40 | +0.2% | 425,500 |
| 2024/10/30 | 19,535 | 19,585 | 19,195 | 19,210 | -280 | -1.4% | 701,800 |
| 2024/10/29 | 19,500 | 19,540 | 19,305 | 19,490 | -20 | -0.1% | 337,800 |
| 2024/10/28 | 19,545 | 19,870 | 19,475 | 19,510 | -235 | -1.2% | 470,600 |
| 2024/10/25 | 19,575 | 19,765 | 19,440 | 19,745 | +150 | +0.8% | 490,100 |
| 2024/10/24 | 19,590 | 19,725 | 19,470 | 19,595 | -285 | -1.4% | 782,800 |
| 2024/10/23 | 20,340 | 20,435 | 19,860 | 19,880 | -575 | -2.8% | 522,800 |
| 2024/10/22 | 20,750 | 20,820 | 20,360 | 20,455 | -400 | -1.9% | 479,700 |
| 2024/10/21 | 21,010 | 21,015 | 20,760 | 20,855 | -160 | -0.8% | 270,800 |
| 2024/10/18 | 20,920 | 21,270 | 20,905 | 21,015 | +125 | +0.6% | 270,000 |
| 2024/10/17 | 21,005 | 21,105 | 20,830 | 20,890 | -140 | -0.7% | 316,900 |
| 2024/10/16 | 21,170 | 21,305 | 21,010 | 21,030 | -390 | -1.8% | 367,300 |
| 2024/10/15 | 21,215 | 21,545 | 21,125 | 21,420 | +375 | +1.8% | 450,000 |
| 2024/10/11 | 21,685 | 21,690 | 21,045 | 21,045 | -325 | -1.5% | 454,200 |
| 2024/10/10 | 21,590 | 21,630 | 21,335 | 21,370 | -235 | -1.1% | 527,900 |
| 2024/10/09 | 21,070 | 21,675 | 21,015 | 21,605 | +715 | +3.4% | 775,700 |
| 2024/10/08 | 20,290 | 20,890 | 20,215 | 20,890 | +495 | +2.4% | 780,400 |
| 2024/10/07 | 20,385 | 20,685 | 20,330 | 20,395 | -490 | -2.3% | 835,000 |
| 2024/10/04 | 20,575 | 21,260 | 20,555 | 20,885 | +170 | +0.8% | 670,600 |
| 2024/10/03 | 20,930 | 21,100 | 20,480 | 20,715 | -335 | -1.6% | 942,000 |
| 2024/10/02 | 21,450 | 21,730 | 21,025 | 21,050 | -435 | -2% | 590,800 |
| 2024/10/01 | 21,440 | 21,615 | 21,220 | 21,485 | -310 | -1.4% | 757,000 |
| 2024/09/30 | 22,260 | 22,560 | 21,655 | 21,795 | +215 | +1% | 1,189,700 |
| 2024/09/27 | 21,205 | 21,690 | 21,155 | 21,580 | +85 | +0.4% | 1,073,900 |
| 2024/09/26 | 21,500 | 21,675 | 21,400 | 21,495 | -130 | -0.6% | 790,900 |
| 2024/09/25 | 21,455 | 21,700 | 21,370 | 21,625 | +60 | +0.3% | 556,400 |
| 2024/09/24 | 22,175 | 22,235 | 21,565 | 21,565 | -685 | -3.1% | 892,000 |
| 2024/09/20 | 21,960 | 22,345 | 21,815 | 22,250 | +170 | +0.8% | 843,400 |
| 2024/09/19 | 22,000 | 22,580 | 21,985 | 22,080 | -125 | -0.6% | 847,000 |
| 2024/09/18 | 22,420 | 22,905 | 22,035 | 22,205 | -530 | -2.3% | 975,300 |
| 2024/09/17 | 22,730 | 22,880 | 22,430 | 22,735 | +125 | +0.6% | 742,000 |
| 2024/09/13 | 22,905 | 22,950 | 22,560 | 22,610 | -295 | -1.3% | 764,400 |
| 2024/09/12 | 22,230 | 22,940 | 22,090 | 22,905 | +565 | +2.5% | 868,300 |
| 2024/09/11 | 22,440 | 22,685 | 22,150 | 22,340 | ±0 | ±0% | 1,138,400 |
| 2024/09/10 | 21,905 | 22,470 | 21,875 | 22,340 | +410 | +1.9% | 751,100 |
| 2024/09/09 | 22,190 | 22,480 | 21,610 | 21,930 | -85 | -0.4% | 1,124,400 |
| 2024/09/06 | 22,300 | 22,670 | 21,875 | 22,015 | +105 | +0.5% | 1,126,600 |
| 2024/09/05 | 22,350 | 22,970 | 21,780 | 21,910 | -90 | -0.4% | 1,508,600 |
| 2024/09/04 | 22,095 | 22,340 | 21,720 | 22,000 | +550 | +2.6% | 1,311,200 |
| 2024/09/03 | 21,290 | 21,475 | 21,220 | 21,450 | +140 | +0.7% | 473,500 |
| 2024/09/02 | 21,110 | 21,385 | 20,940 | 21,310 | -410 | -1.9% | 906,700 |
| 2024/08/30 | 22,100 | 22,190 | 21,510 | 21,720 | -645 | -2.9% | 1,158,800 |
| 2024/08/29 | 22,300 | 22,365 | 21,935 | 22,365 | -65 | -0.3% | 729,300 |
| 2024/08/28 | 22,450 | 22,565 | 22,180 | 22,430 | +90 | +0.4% | 740,500 |
| 2024/08/27 | 22,380 | 22,620 | 22,150 | 22,340 | -45 | -0.2% | 1,074,200 |
| 2024/08/26 | 22,035 | 22,400 | 22,015 | 22,385 | +850 | +3.9% | 1,498,400 |
| 2024/08/23 | 21,005 | 21,535 | 20,890 | 21,535 | +230 | +1.1% | 763,300 |
201～
250
件表示中 / 7028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 | 1,349,000円 | +6.4% | +16.6% | 1.14% | 16.22倍 | 1.68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 | 534,700円 | +3.6% | +5.4% | 0.79% | 30.27倍 | 5.27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 | 319,600円 | +17.3% | +20.1% | 0.69% | 36.06倍 | 5.31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 | 933,000円 | +7.6% | +7.7% | 0.75% | 35.76倍 | 6.99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 | 252,600円 | +13.9% | +15.3% | 1.23% | 41.44倍 | 11.05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
