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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 6,130 | 6,180 | 6,090 | 6,150 | -50 | -0.8% | 246,100 |
| 2014/09/09 | 6,230 | 6,240 | 6,130 | 6,200 | +30 | +0.5% | 378,800 |
| 2014/09/08 | 6,150 | 6,180 | 6,100 | 6,170 | +50 | +0.8% | 200,000 |
| 2014/09/05 | 6,160 | 6,190 | 6,100 | 6,120 | +10 | +0.2% | 164,800 |
| 2014/09/04 | 6,150 | 6,200 | 6,090 | 6,110 | -60 | -1% | 254,900 |
| 2014/09/03 | 6,260 | 6,290 | 6,120 | 6,170 | +10 | +0.2% | 274,500 |
| 2014/09/02 | 6,170 | 6,230 | 6,130 | 6,160 | -40 | -0.6% | 298,300 |
| 2014/09/01 | 6,230 | 6,250 | 6,150 | 6,200 | -40 | -0.6% | 314,300 |
| 2014/08/29 | 6,240 | 6,360 | 6,240 | 6,240 | +50 | +0.8% | 555,500 |
| 2014/08/28 | 6,220 | 6,240 | 6,180 | 6,190 | -40 | -0.6% | 318,400 |
| 2014/08/27 | 6,040 | 6,240 | 6,030 | 6,230 | +210 | +3.5% | 524,100 |
| 2014/08/26 | 6,150 | 6,160 | 6,000 | 6,020 | -100 | -1.6% | 388,500 |
| 2014/08/25 | 5,940 | 6,120 | 5,880 | 6,120 | +280 | +4.8% | 528,200 |
| 2014/08/22 | 5,870 | 5,900 | 5,820 | 5,840 | +20 | +0.3% | 171,500 |
| 2014/08/21 | 5,870 | 5,890 | 5,810 | 5,820 | -40 | -0.7% | 287,900 |
| 2014/08/20 | 5,920 | 5,940 | 5,830 | 5,860 | -40 | -0.7% | 190,400 |
| 2014/08/19 | 5,850 | 5,900 | 5,840 | 5,900 | +70 | +1.2% | 211,700 |
| 2014/08/18 | 5,740 | 5,840 | 5,720 | 5,830 | -30 | -0.5% | 433,700 |
| 2014/08/15 | 5,930 | 5,960 | 5,830 | 5,860 | -80 | -1.3% | 203,200 |
| 2014/08/14 | 5,900 | 5,940 | 5,830 | 5,940 | +50 | +0.8% | 297,400 |
| 2014/08/13 | 5,880 | 5,940 | 5,870 | 5,890 | +20 | +0.3% | 250,500 |
| 2014/08/12 | 5,850 | 5,920 | 5,850 | 5,870 | +70 | +1.2% | 241,000 |
| 2014/08/11 | 5,760 | 5,810 | 5,710 | 5,800 | +60 | +1% | 277,900 |
| 2014/08/08 | 5,750 | 5,880 | 5,700 | 5,740 | -30 | -0.5% | 494,000 |
| 2014/08/07 | 5,720 | 5,790 | 5,700 | 5,770 | +70 | +1.2% | 138,000 |
| 2014/08/06 | 5,680 | 5,710 | 5,640 | 5,700 | -10 | -0.2% | 183,400 |
| 2014/08/05 | 5,780 | 5,780 | 5,690 | 5,710 | -60 | -1% | 174,500 |
| 2014/08/04 | 5,760 | 5,810 | 5,720 | 5,770 | +10 | +0.2% | 193,900 |
| 2014/08/01 | 5,720 | 5,810 | 5,680 | 5,760 | -60 | -1% | 370,700 |
| 2014/07/31 | 5,800 | 5,890 | 5,780 | 5,820 | +60 | +1% | 394,000 |
| 2014/07/30 | 5,730 | 5,780 | 5,690 | 5,760 | +10 | +0.2% | 172,900 |
| 2014/07/29 | 5,680 | 5,770 | 5,650 | 5,750 | +100 | +1.8% | 213,600 |
| 2014/07/28 | 5,650 | 5,670 | 5,600 | 5,650 | +20 | +0.4% | 174,400 |
| 2014/07/25 | 5,610 | 5,630 | 5,570 | 5,630 | +50 | +0.9% | 206,900 |
| 2014/07/24 | 5,610 | 5,650 | 5,560 | 5,580 | -90 | -1.6% | 405,800 |
| 2014/07/23 | 5,610 | 5,690 | 5,550 | 5,670 | +40 | +0.7% | 751,500 |
| 2014/07/22 | 5,600 | 5,650 | 5,500 | 5,630 | +70 | +1.3% | 583,900 |
| 2014/07/18 | 5,540 | 5,600 | 5,520 | 5,560 | ±0 | ±0% | 345,900 |
| 2014/07/17 | 5,550 | 5,600 | 5,530 | 5,560 | +80 | +1.5% | 462,400 |
| 2014/07/16 | 5,650 | 5,690 | 5,470 | 5,480 | -130 | -2.3% | 659,600 |
| 2014/07/15 | 5,630 | 5,670 | 5,580 | 5,610 | -40 | -0.7% | 352,300 |
| 2014/07/14 | 5,660 | 5,670 | 5,600 | 5,650 | ±0 | ±0% | 194,000 |
| 2014/07/11 | 5,660 | 5,680 | 5,610 | 5,650 | -50 | -0.9% | 365,900 |
| 2014/07/10 | 5,780 | 5,830 | 5,690 | 5,700 | -80 | -1.4% | 310,200 |
| 2014/07/09 | 5,730 | 5,800 | 5,720 | 5,780 | -30 | -0.5% | 235,400 |
| 2014/07/08 | 5,800 | 5,870 | 5,760 | 5,810 | +30 | +0.5% | 252,900 |
| 2014/07/07 | 5,720 | 5,790 | 5,710 | 5,780 | -40 | -0.7% | 236,600 |
| 2014/07/04 | 5,800 | 5,830 | 5,770 | 5,820 | +20 | +0.3% | 291,200 |
| 2014/07/03 | 5,910 | 5,940 | 5,770 | 5,800 | -30 | -0.5% | 383,700 |
| 2014/07/02 | 5,600 | 5,890 | 5,560 | 5,830 | +330 | +6% | 877,600 |
2601～
2650
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 | 3.59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 | 4.71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% | 49.06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% | 38.06倍 | 7.34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
