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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 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 |
| 2015/01/23 | 6,510 | 6,520 | 6,400 | 6,430 | -40 | -0.6% | 209,900 |
| 2015/01/22 | 6,630 | 6,630 | 6,420 | 6,470 | -160 | -2.4% | 354,500 |
| 2015/01/21 | 6,600 | 6,630 | 6,520 | 6,630 | +50 | +0.8% | 375,700 |
| 2015/01/20 | 6,460 | 6,580 | 6,450 | 6,580 | +130 | +2% | 271,500 |
| 2015/01/19 | 6,480 | 6,480 | 6,400 | 6,450 | -20 | -0.3% | 251,300 |
| 2015/01/16 | 6,440 | 6,480 | 6,350 | 6,470 | -40 | -0.6% | 351,400 |
| 2015/01/15 | 6,400 | 6,520 | 6,390 | 6,510 | +100 | +1.6% | 338,900 |
| 2015/01/14 | 6,530 | 6,590 | 6,380 | 6,410 | -120 | -1.8% | 411,100 |
| 2015/01/13 | 6,530 | 6,590 | 6,470 | 6,530 | -20 | -0.3% | 349,600 |
| 2015/01/09 | 6,460 | 6,550 | 6,390 | 6,550 | +70 | +1.1% | 581,100 |
| 2015/01/08 | 6,520 | 6,520 | 6,450 | 6,480 | ±0 | ±0% | 568,800 |
| 2015/01/07 | 6,520 | 6,530 | 6,440 | 6,480 | +20 | +0.3% | 450,700 |
| 2015/01/06 | 6,450 | 6,520 | 6,420 | 6,460 | -50 | -0.8% | 480,500 |
| 2015/01/05 | 6,510 | 6,630 | 6,480 | 6,510 | +30 | +0.5% | 641,000 |
| 2014/12/30 | 6,530 | 6,550 | 6,450 | 6,480 | -80 | -1.2% | 363,900 |
| 2014/12/29 | 6,540 | 6,620 | 6,500 | 6,560 | +40 | +0.6% | 357,000 |
| 2014/12/26 | 6,480 | 6,540 | 6,480 | 6,520 | ±0 | ±0% | 214,700 |
| 2014/12/25 | 6,570 | 6,610 | 6,480 | 6,520 | -100 | -1.5% | 411,000 |
| 2014/12/24 | 6,870 | 6,880 | 6,470 | 6,620 | -180 | -2.6% | 915,600 |
| 2014/12/22 | 6,900 | 6,910 | 6,680 | 6,800 | -40 | -0.6% | 715,000 |
| 2014/12/19 | 6,820 | 6,870 | 6,690 | 6,840 | +110 | +1.6% | 599,400 |
| 2014/12/18 | 6,630 | 6,740 | 6,570 | 6,730 | +150 | +2.3% | 522,000 |
| 2014/12/17 | 6,740 | 6,800 | 6,570 | 6,580 | -110 | -1.6% | 654,300 |
| 2014/12/16 | 6,720 | 6,770 | 6,660 | 6,690 | -130 | -1.9% | 512,000 |
| 2014/12/15 | 6,590 | 6,820 | 6,580 | 6,820 | +160 | +2.4% | 406,300 |
| 2014/12/12 | 6,630 | 6,740 | 6,630 | 6,660 | -60 | -0.9% | 451,200 |
| 2014/12/11 | 6,690 | 6,740 | 6,620 | 6,720 | +40 | +0.6% | 396,700 |
| 2014/12/10 | 6,700 | 6,720 | 6,620 | 6,680 | +50 | +0.8% | 485,900 |
| 2014/12/09 | 6,570 | 6,640 | 6,550 | 6,630 | +30 | +0.5% | 185,900 |
| 2014/12/08 | 6,720 | 6,730 | 6,550 | 6,600 | -100 | -1.5% | 348,900 |
| 2014/12/05 | 6,740 | 6,740 | 6,650 | 6,700 | -40 | -0.6% | 352,800 |
| 2014/12/04 | 6,640 | 6,770 | 6,580 | 6,740 | +130 | +2% | 840,300 |
| 2014/12/03 | 6,630 | 6,640 | 6,570 | 6,610 | +60 | +0.9% | 379,000 |
| 2014/12/02 | 6,570 | 6,590 | 6,530 | 6,550 | -30 | -0.5% | 288,500 |
| 2014/12/01 | 6,600 | 6,650 | 6,550 | 6,580 | ±0 | ±0% | 365,500 |
| 2014/11/28 | 6,490 | 6,580 | 6,450 | 6,580 | +110 | +1.7% | 565,100 |
| 2014/11/27 | 6,560 | 6,570 | 6,370 | 6,470 | -90 | -1.4% | 853,200 |
2501～
2550
件表示中 / 6948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 | 1,757,500円 | +7.2% | +1.2% | 0.86% | 21.59倍 | 2.12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 |
| イオン | 437,000円 | +3.6% | +11.5% | 0.92% | 94.06倍 | 3.58倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 452,200円 | +6.0% | +1.4% | 0.75% | 30.00倍 | 4.72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 |
| ＭｏｎｏｔａＲＯ | 299,000円 | +13.9% | +15.3% | 1.04% | 49.05倍 | 14.33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 | 880,700円 | +11.8% | +20.8% | 0.79% | 38.07倍 | 7.35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
