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 |
|---|---|---|---|---|---|---|---|
| 2014/08/22 | 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 |
| 2014/07/01 | 5,630 | 5,630 | 5,400 | 5,500 | -40 | -0.7% | 721,100 |
| 2014/06/30 | 5,690 | 5,790 | 5,480 | 5,540 | +250 | +4.7% | 1,234,000 |
| 2014/06/27 | 5,290 | 5,410 | 5,280 | 5,290 | +100 | +1.9% | 975,600 |
| 2014/06/26 | 5,220 | 5,300 | 5,170 | 5,190 | +30 | +0.6% | 805,000 |
| 2014/06/25 | 5,040 | 5,180 | 5,030 | 5,160 | +140 | +2.8% | 501,600 |
| 2014/06/24 | 4,870 | 5,030 | 4,870 | 5,020 | +95 | +1.9% | 295,600 |
| 2014/06/23 | 4,930 | 4,950 | 4,885 | 4,925 | -15 | -0.3% | 440,800 |
| 2014/06/20 | 4,995 | 5,020 | 4,925 | 4,940 | -55 | -1.1% | 309,100 |
| 2014/06/19 | 5,000 | 5,030 | 4,975 | 4,995 | -25 | -0.5% | 197,200 |
| 2014/06/18 | 4,960 | 5,030 | 4,950 | 5,020 | +60 | +1.2% | 161,500 |
| 2014/06/17 | 4,985 | 5,000 | 4,940 | 4,960 | ±0 | ±0% | 295,800 |
| 2014/06/16 | 5,010 | 5,020 | 4,950 | 4,960 | -90 | -1.8% | 261,200 |
| 2014/06/13 | 5,000 | 5,080 | 5,000 | 5,050 | ±0 | ±0% | 349,700 |
2701～
2750
件表示中 / 7035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 | 1,417,000円 | +6.4% | +16.6% | 1.09% | 17.04倍 | 1.77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 | 533,700円 | +3.6% | +5.4% | 0.80% | 30.22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 | 308,800円 | +17.3% | +20.1% | 0.71% | 34.85倍 | 5.13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 | 927,300円 | +7.6% | +7.7% | 0.75% | 35.53倍 | 6.94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 |
| マツキヨココカラ | 325,400円 | +3.6% | +3.7% | 1.41% | 22.92倍 | 2.48倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
市場注目の銘柄
チャート関連のコラム
