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 |
|---|---|---|---|---|---|---|---|
| 2013/03/22 | 3,635 | 3,670 | 3,575 | 3,585 | -15 | -0.4% | 778,700 |
| 2013/03/21 | 3,610 | 3,615 | 3,580 | 3,600 | -10 | -0.3% | 526,100 |
| 2013/03/19 | 3,525 | 3,620 | 3,505 | 3,610 | +155 | +4.5% | 923,300 |
| 2013/03/18 | 3,545 | 3,545 | 3,450 | 3,455 | -105 | -2.9% | 468,500 |
| 2013/03/15 | 3,515 | 3,570 | 3,490 | 3,560 | +65 | +1.9% | 734,100 |
| 2013/03/14 | 3,475 | 3,505 | 3,430 | 3,495 | +45 | +1.3% | 382,800 |
| 2013/03/13 | 3,470 | 3,470 | 3,415 | 3,450 | -45 | -1.3% | 469,600 |
| 2013/03/12 | 3,560 | 3,575 | 3,490 | 3,495 | -85 | -2.4% | 675,300 |
| 2013/03/11 | 3,545 | 3,600 | 3,500 | 3,580 | -40 | -1.1% | 514,200 |
| 2013/03/08 | 3,640 | 3,640 | 3,555 | 3,620 | -50 | -1.4% | 743,700 |
| 2013/03/07 | 3,630 | 3,670 | 3,625 | 3,670 | +60 | +1.7% | 384,900 |
| 2013/03/06 | 3,535 | 3,615 | 3,525 | 3,610 | +90 | +2.6% | 566,100 |
| 2013/03/05 | 3,480 | 3,530 | 3,475 | 3,520 | +45 | +1.3% | 320,300 |
| 2013/03/04 | 3,455 | 3,530 | 3,455 | 3,475 | +20 | +0.6% | 734,600 |
| 2013/03/01 | 3,455 | 3,465 | 3,440 | 3,455 | ±0 | ±0% | 585,000 |
| 2013/02/28 | 3,495 | 3,495 | 3,440 | 3,455 | -10 | -0.3% | 456,000 |
| 2013/02/27 | 3,460 | 3,490 | 3,450 | 3,465 | +35 | +1% | 454,900 |
| 2013/02/26 | 3,420 | 3,435 | 3,380 | 3,430 | +15 | +0.4% | 529,200 |
| 2013/02/25 | 3,465 | 3,470 | 3,400 | 3,415 | -25 | -0.7% | 377,400 |
| 2013/02/22 | 3,435 | 3,445 | 3,405 | 3,440 | +30 | +0.9% | 376,600 |
| 2013/02/21 | 3,450 | 3,455 | 3,405 | 3,410 | -35 | -1% | 441,700 |
| 2013/02/20 | 3,425 | 3,470 | 3,410 | 3,445 | +45 | +1.3% | 605,000 |
| 2013/02/19 | 3,350 | 3,415 | 3,350 | 3,400 | +50 | +1.5% | 516,300 |
| 2013/02/18 | 3,395 | 3,395 | 3,315 | 3,350 | -25 | -0.7% | 514,300 |
| 2013/02/15 | 3,350 | 3,440 | 3,345 | 3,375 | +35 | +1% | 939,200 |
| 2013/02/14 | 3,380 | 3,395 | 3,310 | 3,340 | -35 | -1% | 488,300 |
| 2013/02/13 | 3,405 | 3,410 | 3,350 | 3,375 | +5 | +0.1% | 479,200 |
| 2013/02/12 | 3,430 | 3,435 | 3,365 | 3,370 | -15 | -0.4% | 449,300 |
| 2013/02/08 | 3,385 | 3,460 | 3,375 | 3,385 | +15 | +0.4% | 698,400 |
| 2013/02/07 | 3,350 | 3,395 | 3,335 | 3,370 | ±0 | ±0% | 656,600 |
| 2013/02/06 | 3,425 | 3,430 | 3,360 | 3,370 | -75 | -2.2% | 870,600 |
| 2013/02/05 | 3,490 | 3,520 | 3,440 | 3,445 | -55 | -1.6% | 493,100 |
| 2013/02/04 | 3,535 | 3,535 | 3,485 | 3,500 | -30 | -0.8% | 437,900 |
| 2013/02/01 | 3,460 | 3,535 | 3,460 | 3,530 | +35 | +1% | 683,900 |
| 2013/01/31 | 3,450 | 3,500 | 3,405 | 3,495 | +90 | +2.6% | 725,100 |
| 2013/01/30 | 3,450 | 3,460 | 3,390 | 3,405 | +5 | +0.1% | 791,500 |
| 2013/01/29 | 3,345 | 3,410 | 3,340 | 3,400 | +55 | +1.6% | 574,900 |
| 2013/01/28 | 3,335 | 3,355 | 3,295 | 3,345 | +10 | +0.3% | 919,100 |
| 2013/01/25 | 3,350 | 3,395 | 3,320 | 3,335 | -100 | -2.9% | 1,050,600 |
| 2013/01/24 | 3,440 | 3,475 | 3,410 | 3,435 | -35 | -1% | 841,400 |
| 2013/01/23 | 3,460 | 3,515 | 3,450 | 3,470 | +40 | +1.2% | 1,153,800 |
| 2013/01/22 | 3,390 | 3,440 | 3,385 | 3,430 | +45 | +1.3% | 754,600 |
| 2013/01/21 | 3,360 | 3,390 | 3,350 | 3,385 | +25 | +0.7% | 416,400 |
| 2013/01/18 | 3,375 | 3,395 | 3,340 | 3,360 | -25 | -0.7% | 528,000 |
| 2013/01/17 | 3,375 | 3,410 | 3,335 | 3,385 | +35 | +1% | 1,135,300 |
| 2013/01/16 | 3,300 | 3,360 | 3,290 | 3,350 | +125 | +3.9% | 1,647,200 |
| 2013/01/15 | 3,205 | 3,235 | 3,180 | 3,225 | +45 | +1.4% | 829,400 |
| 2013/01/11 | 3,155 | 3,200 | 3,140 | 3,180 | +30 | +1% | 720,300 |
| 2013/01/10 | 3,200 | 3,205 | 3,135 | 3,150 | -50 | -1.6% | 589,000 |
| 2013/01/09 | 3,265 | 3,295 | 3,190 | 3,200 | -65 | -2% | 591,000 |
3051～
3100
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% | 35.54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 | 2.49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
