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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 3,625 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 228,200 |
| 2011/12/30 | 3,570 | 3,610 | 3,565 | 3,610 | +45 | +1.3% | 201,700 |
| 2011/12/29 | 3,560 | 3,575 | 3,540 | 3,565 | +10 | +0.3% | 138,300 |
| 2011/12/28 | 3,570 | 3,585 | 3,550 | 3,555 | -5 | -0.1% | 125,600 |
| 2011/12/27 | 3,565 | 3,570 | 3,550 | 3,560 | ±0 | ±0% | 132,000 |
| 2011/12/26 | 3,600 | 3,600 | 3,555 | 3,560 | -30 | -0.8% | 139,500 |
| 2011/12/22 | 3,570 | 3,590 | 3,560 | 3,590 | +40 | +1.1% | 313,300 |
| 2011/12/21 | 3,600 | 3,605 | 3,540 | 3,550 | -30 | -0.8% | 453,400 |
| 2011/12/20 | 3,525 | 3,580 | 3,520 | 3,580 | +65 | +1.8% | 494,500 |
| 2011/12/19 | 3,530 | 3,540 | 3,505 | 3,515 | -20 | -0.6% | 277,000 |
| 2011/12/16 | 3,585 | 3,610 | 3,520 | 3,535 | -65 | -1.8% | 434,900 |
| 2011/12/15 | 3,600 | 3,620 | 3,585 | 3,600 | -15 | -0.4% | 187,400 |
| 2011/12/14 | 3,620 | 3,625 | 3,590 | 3,615 | ±0 | ±0% | 227,900 |
| 2011/12/13 | 3,610 | 3,620 | 3,590 | 3,615 | -25 | -0.7% | 284,700 |
| 2011/12/12 | 3,605 | 3,640 | 3,580 | 3,640 | +95 | +2.7% | 323,000 |
| 2011/12/09 | 3,550 | 3,565 | 3,540 | 3,545 | -30 | -0.8% | 403,500 |
| 2011/12/08 | 3,575 | 3,620 | 3,565 | 3,575 | -35 | -1% | 455,500 |
| 2011/12/07 | 3,600 | 3,625 | 3,565 | 3,610 | +20 | +0.6% | 313,600 |
| 2011/12/06 | 3,590 | 3,625 | 3,565 | 3,590 | -20 | -0.6% | 378,400 |
| 2011/12/05 | 3,615 | 3,625 | 3,595 | 3,610 | -5 | -0.1% | 204,900 |
| 2011/12/02 | 3,595 | 3,625 | 3,585 | 3,615 | +30 | +0.8% | 329,100 |
| 2011/12/01 | 3,600 | 3,615 | 3,550 | 3,585 | -10 | -0.3% | 481,700 |
| 2011/11/30 | 3,560 | 3,610 | 3,560 | 3,595 | +15 | +0.4% | 360,800 |
| 2011/11/29 | 3,580 | 3,600 | 3,540 | 3,580 | -20 | -0.6% | 422,600 |
| 2011/11/28 | 3,620 | 3,630 | 3,590 | 3,600 | -10 | -0.3% | 257,200 |
| 2011/11/25 | 3,700 | 3,700 | 3,610 | 3,610 | -60 | -1.6% | 269,400 |
| 2011/11/24 | 3,665 | 3,695 | 3,635 | 3,670 | -5 | -0.1% | 268,700 |
| 2011/11/22 | 3,675 | 3,695 | 3,640 | 3,675 | -35 | -0.9% | 297,800 |
| 2011/11/21 | 3,655 | 3,715 | 3,655 | 3,710 | +55 | +1.5% | 217,500 |
| 2011/11/18 | 3,660 | 3,705 | 3,655 | 3,655 | -5 | -0.1% | 167,500 |
| 2011/11/17 | 3,705 | 3,710 | 3,650 | 3,660 | -40 | -1.1% | 224,000 |
| 2011/11/16 | 3,700 | 3,710 | 3,675 | 3,700 | ±0 | ±0% | 115,700 |
| 2011/11/15 | 3,750 | 3,750 | 3,695 | 3,700 | -45 | -1.2% | 200,400 |
| 2011/11/14 | 3,770 | 3,780 | 3,735 | 3,745 | -25 | -0.7% | 172,900 |
| 2011/11/11 | 3,790 | 3,855 | 3,765 | 3,770 | -10 | -0.3% | 285,900 |
| 2011/11/10 | 3,810 | 3,835 | 3,775 | 3,780 | -85 | -2.2% | 304,200 |
| 2011/11/09 | 3,825 | 3,880 | 3,805 | 3,865 | +45 | +1.2% | 391,700 |
| 2011/11/08 | 3,775 | 3,825 | 3,770 | 3,820 | +60 | +1.6% | 240,900 |
| 2011/11/07 | 3,750 | 3,780 | 3,730 | 3,760 | +30 | +0.8% | 261,300 |
| 2011/11/04 | 3,750 | 3,755 | 3,705 | 3,730 | +15 | +0.4% | 161,900 |
| 2011/11/02 | 3,750 | 3,765 | 3,705 | 3,715 | -70 | -1.8% | 230,900 |
| 2011/11/01 | 3,765 | 3,810 | 3,740 | 3,785 | +25 | +0.7% | 185,800 |
| 2011/10/31 | 3,725 | 3,820 | 3,725 | 3,760 | +45 | +1.2% | 361,800 |
| 2011/10/28 | 3,765 | 3,765 | 3,665 | 3,715 | -10 | -0.3% | 522,600 |
| 2011/10/27 | 3,725 | 3,740 | 3,705 | 3,725 | -20 | -0.5% | 220,800 |
| 2011/10/26 | 3,750 | 3,770 | 3,705 | 3,745 | -35 | -0.9% | 241,800 |
| 2011/10/25 | 3,835 | 3,840 | 3,770 | 3,780 | -65 | -1.7% | 216,700 |
| 2011/10/24 | 3,825 | 3,865 | 3,820 | 3,845 | +40 | +1.1% | 122,900 |
| 2011/10/21 | 3,870 | 3,875 | 3,800 | 3,805 | -75 | -1.9% | 127,800 |
| 2011/10/20 | 3,820 | 3,885 | 3,815 | 3,880 | +30 | +0.8% | 245,000 |
3351～
3400
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
