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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 9,050 | 9,100 | 8,930 | 8,960 | -90 | -1% | 337,300 |
| 2015/04/03 | 8,730 | 9,050 | 8,670 | 9,050 | +320 | +3.7% | 515,000 |
| 2015/04/02 | 8,420 | 8,820 | 8,410 | 8,730 | +390 | +4.7% | 767,800 |
| 2015/04/01 | 8,130 | 8,400 | 8,110 | 8,340 | +200 | +2.5% | 833,600 |
| 2015/03/31 | 8,510 | 8,530 | 8,080 | 8,140 | -220 | -2.6% | 922,200 |
| 2015/03/30 | 8,400 | 8,510 | 8,330 | 8,360 | -30 | -0.4% | 357,900 |
| 2015/03/27 | 8,340 | 8,530 | 8,310 | 8,390 | +100 | +1.2% | 458,200 |
| 2015/03/26 | 8,310 | 8,330 | 8,210 | 8,290 | -110 | -1.3% | 359,700 |
| 2015/03/25 | 8,360 | 8,460 | 8,260 | 8,400 | -90 | -1.1% | 543,700 |
| 2015/03/24 | 8,430 | 8,490 | 8,390 | 8,490 | -30 | -0.4% | 304,100 |
| 2015/03/23 | 8,440 | 8,560 | 8,420 | 8,520 | +60 | +0.7% | 265,100 |
| 2015/03/20 | 8,500 | 8,520 | 8,410 | 8,460 | +50 | +0.6% | 287,600 |
| 2015/03/19 | 8,420 | 8,510 | 8,350 | 8,410 | +110 | +1.3% | 515,100 |
| 2015/03/18 | 8,230 | 8,320 | 8,180 | 8,300 | +90 | +1.1% | 211,100 |
| 2015/03/17 | 8,290 | 8,320 | 8,200 | 8,210 | +10 | +0.1% | 312,700 |
| 2015/03/16 | 8,230 | 8,280 | 8,160 | 8,200 | -40 | -0.5% | 300,800 |
| 2015/03/13 | 7,890 | 8,300 | 7,890 | 8,240 | +200 | +2.5% | 791,300 |
| 2015/03/12 | 8,100 | 8,120 | 8,010 | 8,040 | -50 | -0.6% | 485,800 |
| 2015/03/11 | 8,210 | 8,220 | 8,040 | 8,090 | -260 | -3.1% | 539,800 |
| 2015/03/10 | 8,280 | 8,370 | 8,170 | 8,350 | +180 | +2.2% | 475,900 |
| 2015/03/09 | 8,050 | 8,180 | 7,950 | 8,170 | +70 | +0.9% | 259,300 |
| 2015/03/06 | 8,000 | 8,120 | 7,960 | 8,100 | +190 | +2.4% | 489,600 |
| 2015/03/05 | 8,060 | 8,230 | 7,880 | 7,910 | -100 | -1.2% | 685,700 |
| 2015/03/04 | 8,030 | 8,090 | 7,970 | 8,010 | -100 | -1.2% | 500,300 |
| 2015/03/03 | 8,050 | 8,140 | 8,040 | 8,110 | +160 | +2% | 465,300 |
| 2015/03/02 | 7,920 | 8,100 | 7,910 | 7,950 | +30 | +0.4% | 356,600 |
| 2015/02/27 | 7,880 | 8,150 | 7,870 | 7,920 | +80 | +1% | 586,000 |
| 2015/02/26 | 7,650 | 7,850 | 7,630 | 7,840 | +150 | +2% | 287,400 |
| 2015/02/25 | 7,780 | 7,800 | 7,670 | 7,690 | ±0 | ±0% | 230,500 |
| 2015/02/24 | 7,660 | 7,740 | 7,630 | 7,690 | +30 | +0.4% | 344,200 |
| 2015/02/23 | 7,630 | 7,720 | 7,580 | 7,660 | +60 | +0.8% | 401,800 |
| 2015/02/20 | 7,490 | 7,610 | 7,390 | 7,600 | +170 | +2.3% | 539,800 |
| 2015/02/19 | 7,300 | 7,450 | 7,270 | 7,430 | +120 | +1.6% | 423,200 |
| 2015/02/18 | 7,350 | 7,370 | 7,240 | 7,310 | +20 | +0.3% | 466,600 |
| 2015/02/17 | 7,370 | 7,380 | 7,230 | 7,290 | -10 | -0.1% | 718,100 |
| 2015/02/16 | 7,220 | 7,300 | 7,160 | 7,300 | +150 | +2.1% | 551,700 |
| 2015/02/13 | 6,990 | 7,170 | 6,980 | 7,150 | +220 | +3.2% | 722,700 |
| 2015/02/12 | 6,920 | 6,930 | 6,860 | 6,930 | +140 | +2.1% | 480,100 |
| 2015/02/10 | 6,760 | 6,820 | 6,730 | 6,790 | -30 | -0.4% | 293,900 |
| 2015/02/09 | 6,770 | 6,850 | 6,720 | 6,820 | +150 | +2.2% | 381,900 |
| 2015/02/06 | 6,750 | 6,760 | 6,650 | 6,670 | +50 | +0.8% | 253,800 |
| 2015/02/05 | 6,700 | 6,700 | 6,600 | 6,620 | -40 | -0.6% | 319,400 |
| 2015/02/04 | 6,530 | 6,680 | 6,480 | 6,660 | +210 | +3.3% | 497,200 |
| 2015/02/03 | 6,560 | 6,560 | 6,420 | 6,450 | -110 | -1.7% | 306,900 |
| 2015/02/02 | 6,590 | 6,610 | 6,530 | 6,560 | -120 | -1.8% | 241,900 |
| 2015/01/30 | 6,690 | 6,720 | 6,660 | 6,680 | +10 | +0.1% | 351,100 |
| 2015/01/29 | 6,530 | 6,740 | 6,520 | 6,670 | +80 | +1.2% | 554,300 |
| 2015/01/28 | 6,510 | 6,590 | 6,490 | 6,590 | +20 | +0.3% | 272,100 |
| 2015/01/27 | 6,470 | 6,570 | 6,420 | 6,570 | +160 | +2.5% | 399,000 |
| 2015/01/26 | 6,420 | 6,470 | 6,380 | 6,410 | -20 | -0.3% | 209,800 |
2501～
2550
件表示中 / 6985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 | 1,392,000円 | +6.4% | +16.6% | 1.11% | 16.74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 | 495,900円 | +6.0% | +1.4% | 0.69% | 32.90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 | 692,500円 | +16.4% | +14.7% | 0.64% | 40.35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 | 284,500円 | +13.9% | +15.3% | 1.09% | 46.68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 | 873,800円 | +7.6% | +7.7% | 0.80% | 33.49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
