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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 3,475 | 3,495 | 3,455 | 3,455 | ±0 | ±0% | 467,600 |
| 2012/03/13 | 3,455 | 3,480 | 3,440 | 3,455 | +5 | +0.1% | 531,600 |
| 2012/03/12 | 3,480 | 3,500 | 3,450 | 3,450 | ±0 | ±0% | 584,100 |
| 2012/03/09 | 3,450 | 3,465 | 3,445 | 3,450 | -10 | -0.3% | 502,000 |
| 2012/03/08 | 3,495 | 3,495 | 3,450 | 3,460 | -15 | -0.4% | 507,100 |
| 2012/03/07 | 3,460 | 3,495 | 3,450 | 3,475 | +50 | +1.5% | 1,108,000 |
| 2012/03/06 | 3,435 | 3,460 | 3,420 | 3,425 | +10 | +0.3% | 554,200 |
| 2012/03/05 | 3,430 | 3,440 | 3,410 | 3,415 | -20 | -0.6% | 401,300 |
| 2012/03/02 | 3,475 | 3,475 | 3,430 | 3,435 | -40 | -1.2% | 342,700 |
| 2012/03/01 | 3,455 | 3,480 | 3,425 | 3,475 | +40 | +1.2% | 396,300 |
| 2012/02/29 | 3,435 | 3,460 | 3,425 | 3,435 | +5 | +0.1% | 526,200 |
| 2012/02/28 | 3,440 | 3,460 | 3,415 | 3,430 | +5 | +0.1% | 537,600 |
| 2012/02/27 | 3,520 | 3,520 | 3,420 | 3,425 | -95 | -2.7% | 872,400 |
| 2012/02/24 | 3,555 | 3,560 | 3,505 | 3,520 | -50 | -1.4% | 435,100 |
| 2012/02/23 | 3,540 | 3,570 | 3,515 | 3,570 | ±0 | ±0% | 758,000 |
| 2012/02/22 | 3,545 | 3,575 | 3,520 | 3,570 | +75 | +2.1% | 567,700 |
| 2012/02/21 | 3,415 | 3,500 | 3,410 | 3,495 | +70 | +2% | 433,400 |
| 2012/02/20 | 3,485 | 3,495 | 3,415 | 3,425 | -70 | -2% | 654,400 |
| 2012/02/17 | 3,485 | 3,515 | 3,470 | 3,495 | +15 | +0.4% | 446,000 |
| 2012/02/16 | 3,495 | 3,510 | 3,475 | 3,480 | -25 | -0.7% | 486,500 |
| 2012/02/15 | 3,550 | 3,555 | 3,505 | 3,505 | -20 | -0.6% | 1,176,600 |
| 2012/02/14 | 3,505 | 3,535 | 3,485 | 3,525 | +5 | +0.1% | 568,500 |
| 2012/02/13 | 3,510 | 3,530 | 3,475 | 3,520 | +15 | +0.4% | 640,200 |
| 2012/02/10 | 3,455 | 3,520 | 3,435 | 3,505 | +105 | +3.1% | 822,000 |
| 2012/02/09 | 3,410 | 3,420 | 3,375 | 3,400 | -25 | -0.7% | 751,100 |
| 2012/02/08 | 3,425 | 3,440 | 3,410 | 3,425 | -10 | -0.3% | 384,000 |
| 2012/02/07 | 3,465 | 3,480 | 3,420 | 3,435 | -40 | -1.2% | 396,100 |
| 2012/02/06 | 3,505 | 3,510 | 3,475 | 3,475 | -25 | -0.7% | 434,800 |
| 2012/02/03 | 3,500 | 3,515 | 3,475 | 3,500 | -5 | -0.1% | 280,200 |
| 2012/02/02 | 3,525 | 3,535 | 3,495 | 3,505 | +5 | +0.1% | 360,600 |
| 2012/02/01 | 3,525 | 3,550 | 3,490 | 3,500 | ±0 | ±0% | 401,900 |
| 2012/01/31 | 3,475 | 3,505 | 3,470 | 3,500 | +20 | +0.6% | 318,900 |
| 2012/01/30 | 3,500 | 3,535 | 3,480 | 3,480 | +10 | +0.3% | 414,200 |
| 2012/01/27 | 3,480 | 3,505 | 3,455 | 3,470 | -25 | -0.7% | 531,700 |
| 2012/01/26 | 3,490 | 3,500 | 3,455 | 3,495 | -5 | -0.1% | 360,300 |
| 2012/01/25 | 3,550 | 3,550 | 3,480 | 3,500 | -55 | -1.5% | 472,500 |
| 2012/01/24 | 3,465 | 3,560 | 3,460 | 3,555 | +140 | +4.1% | 634,000 |
| 2012/01/23 | 3,425 | 3,435 | 3,405 | 3,415 | -10 | -0.3% | 302,500 |
| 2012/01/20 | 3,500 | 3,505 | 3,415 | 3,425 | -80 | -2.3% | 806,100 |
| 2012/01/19 | 3,575 | 3,580 | 3,500 | 3,505 | -75 | -2.1% | 315,500 |
| 2012/01/18 | 3,625 | 3,625 | 3,570 | 3,580 | -30 | -0.8% | 216,500 |
| 2012/01/17 | 3,615 | 3,620 | 3,585 | 3,610 | +25 | +0.7% | 170,300 |
| 2012/01/16 | 3,560 | 3,595 | 3,545 | 3,585 | -5 | -0.1% | 209,500 |
| 2012/01/13 | 3,580 | 3,590 | 3,550 | 3,590 | ±0 | ±0% | 283,300 |
| 2012/01/12 | 3,625 | 3,635 | 3,575 | 3,590 | -35 | -1% | 205,500 |
| 2012/01/11 | 3,625 | 3,635 | 3,600 | 3,625 | +10 | +0.3% | 279,500 |
| 2012/01/10 | 3,615 | 3,635 | 3,605 | 3,615 | +30 | +0.8% | 238,700 |
| 2012/01/06 | 3,620 | 3,620 | 3,570 | 3,585 | -15 | -0.4% | 285,900 |
| 2012/01/05 | 3,625 | 3,625 | 3,595 | 3,600 | ±0 | ±0% | 232,500 |
| 2012/01/04 | 3,625 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 228,200 |
3251～
3300
件表示中 / 6984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 | 1,374,000円 | +6.4% | +16.6% | 1.12% | 16.52倍 | 1.71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 | 496,500円 | +6.0% | +1.4% | 0.68% | 32.94倍 | 5.18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 | 695,100円 | +16.4% | +14.7% | 0.63% | 40.50倍 | 5.78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 |
| ＭｏｎｏｔａＲＯ | 286,500円 | +13.9% | +15.3% | 1.08% | 47.01倍 | 13.73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 |
| ＺＯＺＯ | 153,900円 | +5.2% | +7.6% | 2.53% | 28.19倍 | 13.85倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
