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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 4,430 | 4,525 | 4,425 | 4,510 | +90 | +2% | 351,200 |
| 2013/09/02 | 4,400 | 4,425 | 4,340 | 4,420 | +25 | +0.6% | 271,800 |
| 2013/08/30 | 4,385 | 4,420 | 4,345 | 4,395 | +10 | +0.2% | 439,100 |
| 2013/08/29 | 4,350 | 4,420 | 4,315 | 4,385 | +20 | +0.5% | 333,400 |
| 2013/08/28 | 4,295 | 4,400 | 4,270 | 4,365 | +5 | +0.1% | 303,400 |
| 2013/08/27 | 4,410 | 4,410 | 4,350 | 4,360 | -80 | -1.8% | 239,400 |
| 2013/08/26 | 4,400 | 4,470 | 4,385 | 4,440 | +65 | +1.5% | 420,000 |
| 2013/08/23 | 4,350 | 4,405 | 4,305 | 4,375 | +140 | +3.3% | 649,000 |
| 2013/08/22 | 4,170 | 4,295 | 4,150 | 4,235 | +65 | +1.6% | 329,800 |
| 2013/08/21 | 4,225 | 4,235 | 4,115 | 4,170 | -80 | -1.9% | 230,300 |
| 2013/08/20 | 4,205 | 4,345 | 4,205 | 4,250 | +10 | +0.2% | 408,900 |
| 2013/08/19 | 4,115 | 4,260 | 4,115 | 4,240 | +135 | +3.3% | 294,600 |
| 2013/08/16 | 4,150 | 4,165 | 4,080 | 4,105 | -60 | -1.4% | 215,000 |
| 2013/08/15 | 4,185 | 4,205 | 4,135 | 4,165 | -80 | -1.9% | 279,400 |
| 2013/08/14 | 4,250 | 4,275 | 4,185 | 4,245 | -5 | -0.1% | 277,000 |
| 2013/08/13 | 4,185 | 4,255 | 4,165 | 4,250 | +90 | +2.2% | 367,000 |
| 2013/08/12 | 4,125 | 4,210 | 4,110 | 4,160 | +50 | +1.2% | 319,400 |
| 2013/08/09 | 4,075 | 4,125 | 4,050 | 4,110 | +55 | +1.4% | 314,700 |
| 2013/08/08 | 4,100 | 4,135 | 4,040 | 4,055 | -45 | -1.1% | 200,600 |
| 2013/08/07 | 4,230 | 4,240 | 4,095 | 4,100 | -160 | -3.8% | 305,900 |
| 2013/08/06 | 4,280 | 4,285 | 4,140 | 4,260 | -10 | -0.2% | 306,400 |
| 2013/08/05 | 4,245 | 4,320 | 4,225 | 4,270 | +20 | +0.5% | 396,600 |
| 2013/08/02 | 4,240 | 4,255 | 4,205 | 4,250 | +20 | +0.5% | 361,400 |
| 2013/08/01 | 4,190 | 4,230 | 4,180 | 4,230 | +50 | +1.2% | 371,800 |
| 2013/07/31 | 4,215 | 4,220 | 4,150 | 4,180 | -20 | -0.5% | 390,600 |
| 2013/07/30 | 4,225 | 4,255 | 4,160 | 4,200 | -65 | -1.5% | 460,300 |
| 2013/07/29 | 4,265 | 4,315 | 4,235 | 4,265 | -70 | -1.6% | 413,900 |
| 2013/07/26 | 4,355 | 4,410 | 4,335 | 4,335 | -65 | -1.5% | 353,100 |
| 2013/07/25 | 4,505 | 4,505 | 4,400 | 4,400 | -130 | -2.9% | 464,300 |
| 2013/07/24 | 4,380 | 4,545 | 4,370 | 4,530 | +200 | +4.6% | 800,900 |
| 2013/07/23 | 4,265 | 4,335 | 4,235 | 4,330 | +75 | +1.8% | 217,500 |
| 2013/07/22 | 4,335 | 4,350 | 4,225 | 4,255 | -55 | -1.3% | 424,100 |
| 2013/07/19 | 4,325 | 4,340 | 4,255 | 4,310 | +5 | +0.1% | 474,200 |
| 2013/07/18 | 4,235 | 4,315 | 4,215 | 4,305 | +105 | +2.5% | 580,000 |
| 2013/07/17 | 4,180 | 4,210 | 4,160 | 4,200 | +15 | +0.4% | 231,200 |
| 2013/07/16 | 4,215 | 4,245 | 4,145 | 4,185 | -20 | -0.5% | 227,600 |
| 2013/07/12 | 4,235 | 4,245 | 4,195 | 4,205 | -20 | -0.5% | 316,800 |
| 2013/07/11 | 4,220 | 4,260 | 4,185 | 4,225 | +20 | +0.5% | 390,700 |
| 2013/07/10 | 4,250 | 4,260 | 4,175 | 4,205 | -30 | -0.7% | 275,300 |
| 2013/07/09 | 4,180 | 4,250 | 4,135 | 4,235 | +90 | +2.2% | 330,400 |
| 2013/07/08 | 4,180 | 4,200 | 4,140 | 4,145 | -10 | -0.2% | 300,200 |
| 2013/07/05 | 4,170 | 4,185 | 4,130 | 4,155 | +5 | +0.1% | 243,700 |
| 2013/07/04 | 4,190 | 4,200 | 4,135 | 4,150 | -35 | -0.8% | 280,800 |
| 2013/07/03 | 4,145 | 4,225 | 4,135 | 4,185 | +45 | +1.1% | 394,500 |
| 2013/07/02 | 4,100 | 4,150 | 4,060 | 4,140 | +60 | +1.5% | 865,600 |
| 2013/07/01 | 4,050 | 4,125 | 4,035 | 4,080 | +80 | +2% | 849,900 |
| 2013/06/28 | 4,070 | 4,085 | 3,900 | 4,000 | -85 | -2.1% | 1,410,700 |
| 2013/06/27 | 4,095 | 4,105 | 4,035 | 4,085 | -5 | -0.1% | 316,900 |
| 2013/06/26 | 4,095 | 4,120 | 4,040 | 4,090 | +15 | +0.4% | 384,700 |
| 2013/06/25 | 4,000 | 4,090 | 3,985 | 4,075 | +50 | +1.2% | 355,300 |
2851～
2900
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
