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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 3,900 | 3,905 | 3,735 | 3,785 | -95 | -2.4% | 910,900 |
| 2011/08/24 | 3,910 | 3,910 | 3,850 | 3,880 | -25 | -0.6% | 690,600 |
| 2011/08/23 | 3,960 | 3,970 | 3,890 | 3,905 | -55 | -1.4% | 639,000 |
| 2011/08/22 | 3,935 | 3,980 | 3,935 | 3,960 | +25 | +0.6% | 497,300 |
| 2011/08/19 | 3,900 | 4,000 | 3,885 | 3,935 | +35 | +0.9% | 557,800 |
| 2011/08/18 | 3,935 | 3,935 | 3,885 | 3,900 | -10 | -0.3% | 212,300 |
| 2011/08/17 | 3,940 | 3,960 | 3,875 | 3,910 | -10 | -0.3% | 287,100 |
| 2011/08/16 | 3,990 | 3,990 | 3,905 | 3,920 | -65 | -1.6% | 246,600 |
| 2011/08/15 | 3,915 | 4,000 | 3,890 | 3,985 | +65 | +1.7% | 617,900 |
| 2011/08/12 | 3,815 | 3,920 | 3,790 | 3,920 | +145 | +3.8% | 946,000 |
| 2011/08/11 | 3,690 | 3,900 | 3,685 | 3,775 | +85 | +2.3% | 801,200 |
| 2011/08/10 | 3,655 | 3,710 | 3,630 | 3,690 | +80 | +2.2% | 481,200 |
| 2011/08/09 | 3,600 | 3,620 | 3,555 | 3,610 | -35 | -1% | 435,900 |
| 2011/08/08 | 3,670 | 3,685 | 3,635 | 3,645 | -60 | -1.6% | 241,800 |
| 2011/08/05 | 3,640 | 3,715 | 3,630 | 3,705 | -45 | -1.2% | 368,900 |
| 2011/08/04 | 3,750 | 3,775 | 3,725 | 3,750 | +45 | +1.2% | 373,800 |
| 2011/08/03 | 3,665 | 3,720 | 3,660 | 3,705 | +15 | +0.4% | 441,000 |
| 2011/08/02 | 3,730 | 3,735 | 3,665 | 3,690 | -65 | -1.7% | 452,700 |
| 2011/08/01 | 3,720 | 3,785 | 3,720 | 3,755 | +10 | +0.3% | 207,900 |
| 2011/07/29 | 3,750 | 3,755 | 3,730 | 3,745 | -20 | -0.5% | 254,700 |
| 2011/07/28 | 3,815 | 3,815 | 3,745 | 3,765 | -65 | -1.7% | 265,400 |
| 2011/07/27 | 3,845 | 3,850 | 3,805 | 3,830 | -10 | -0.3% | 114,800 |
| 2011/07/26 | 3,855 | 3,860 | 3,835 | 3,840 | -10 | -0.3% | 139,300 |
| 2011/07/25 | 3,915 | 3,915 | 3,845 | 3,850 | -60 | -1.5% | 195,100 |
| 2011/07/22 | 3,875 | 3,910 | 3,870 | 3,910 | +50 | +1.3% | 192,000 |
| 2011/07/21 | 3,910 | 3,915 | 3,845 | 3,860 | -25 | -0.6% | 159,900 |
| 2011/07/20 | 3,950 | 3,950 | 3,855 | 3,885 | -60 | -1.5% | 373,600 |
| 2011/07/19 | 3,955 | 3,965 | 3,930 | 3,945 | -5 | -0.1% | 187,500 |
| 2011/07/15 | 3,900 | 3,960 | 3,900 | 3,950 | +70 | +1.8% | 518,800 |
| 2011/07/14 | 3,875 | 3,915 | 3,870 | 3,880 | -10 | -0.3% | 263,600 |
| 2011/07/13 | 3,875 | 3,915 | 3,860 | 3,890 | +15 | +0.4% | 331,900 |
| 2011/07/12 | 3,830 | 3,880 | 3,810 | 3,875 | +20 | +0.5% | 376,800 |
| 2011/07/11 | 3,825 | 3,855 | 3,820 | 3,855 | +25 | +0.7% | 263,500 |
| 2011/07/08 | 3,835 | 3,845 | 3,815 | 3,830 | +5 | +0.1% | 177,400 |
| 2011/07/07 | 3,820 | 3,835 | 3,800 | 3,825 | ±0 | ±0% | 245,400 |
| 2011/07/06 | 3,805 | 3,825 | 3,785 | 3,825 | +20 | +0.5% | 225,300 |
| 2011/07/05 | 3,835 | 3,840 | 3,805 | 3,805 | -40 | -1% | 347,900 |
| 2011/07/04 | 3,840 | 3,850 | 3,825 | 3,845 | +25 | +0.7% | 221,200 |
| 2011/07/01 | 3,835 | 3,845 | 3,810 | 3,820 | +5 | +0.1% | 216,800 |
| 2011/06/30 | 3,815 | 3,830 | 3,790 | 3,815 | -5 | -0.1% | 314,700 |
| 2011/06/29 | 3,805 | 3,825 | 3,770 | 3,820 | +20 | +0.5% | 372,900 |
| 2011/06/28 | 3,710 | 3,800 | 3,710 | 3,800 | +95 | +2.6% | 607,900 |
| 2011/06/27 | 3,735 | 3,735 | 3,680 | 3,705 | +85 | +2.3% | 622,100 |
| 2011/06/24 | 3,575 | 3,625 | 3,575 | 3,620 | +45 | +1.3% | 333,900 |
| 2011/06/23 | 3,535 | 3,595 | 3,525 | 3,575 | +5 | +0.1% | 317,900 |
| 2011/06/22 | 3,515 | 3,575 | 3,515 | 3,570 | +45 | +1.3% | 280,400 |
| 2011/06/21 | 3,510 | 3,560 | 3,495 | 3,525 | +30 | +0.9% | 246,900 |
| 2011/06/20 | 3,500 | 3,520 | 3,495 | 3,495 | ±0 | ±0% | 147,500 |
| 2011/06/17 | 3,540 | 3,550 | 3,485 | 3,495 | -65 | -1.8% | 290,600 |
| 2011/06/16 | 3,560 | 3,590 | 3,550 | 3,560 | +10 | +0.3% | 311,900 |
3351～
3400
件表示中 / 6949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 | 1,758,000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 | 440,000円 | +3.6% | +11.5% | 0.91% | 94.71倍 | 3.61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 | 451,600円 | +6.0% | +1.4% | 0.75% | 29.96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 | 299,800円 | +13.9% | +15.3% | 1.03% | 49.19倍 | 14.37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 | 163,700円 | +5.2% | +7.6% | 2.38% | 30.07倍 | 14.77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
