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 |
|---|---|---|---|---|---|---|---|
| 2011/10/19 | 3,760 | 3,855 | 3,755 | 3,850 | +70 | +1.9% | 268,300 |
| 2011/10/18 | 3,795 | 3,815 | 3,765 | 3,780 | -25 | -0.7% | 308,800 |
| 2011/10/17 | 3,825 | 3,825 | 3,785 | 3,805 | +5 | +0.1% | 234,900 |
| 2011/10/14 | 3,870 | 3,870 | 3,790 | 3,800 | -50 | -1.3% | 336,200 |
| 2011/10/13 | 3,870 | 3,870 | 3,805 | 3,850 | -15 | -0.4% | 255,500 |
| 2011/10/12 | 3,865 | 3,885 | 3,820 | 3,865 | +15 | +0.4% | 311,800 |
| 2011/10/11 | 3,890 | 3,890 | 3,800 | 3,850 | -15 | -0.4% | 339,100 |
| 2011/10/07 | 3,935 | 3,935 | 3,860 | 3,865 | -70 | -1.8% | 253,600 |
| 2011/10/06 | 3,910 | 3,950 | 3,905 | 3,935 | +20 | +0.5% | 271,300 |
| 2011/10/05 | 3,905 | 3,935 | 3,860 | 3,915 | -25 | -0.6% | 392,600 |
| 2011/10/04 | 3,965 | 3,970 | 3,910 | 3,940 | -35 | -0.9% | 487,400 |
| 2011/10/03 | 3,900 | 3,985 | 3,875 | 3,975 | +75 | +1.9% | 727,000 |
| 2011/09/30 | 3,820 | 3,905 | 3,800 | 3,900 | +80 | +2.1% | 470,400 |
| 2011/09/29 | 3,715 | 3,840 | 3,700 | 3,820 | +160 | +4.4% | 529,800 |
| 2011/09/28 | 3,650 | 3,690 | 3,610 | 3,660 | -30 | -0.8% | 743,300 |
| 2011/09/27 | 3,655 | 3,725 | 3,655 | 3,690 | +65 | +1.8% | 532,000 |
| 2011/09/26 | 3,655 | 3,675 | 3,600 | 3,625 | -80 | -2.2% | 932,500 |
| 2011/09/22 | 3,680 | 3,725 | 3,680 | 3,705 | ±0 | ±0% | 252,100 |
| 2011/09/21 | 3,735 | 3,750 | 3,695 | 3,705 | +10 | +0.3% | 227,600 |
| 2011/09/20 | 3,705 | 3,755 | 3,675 | 3,695 | -25 | -0.7% | 400,500 |
| 2011/09/16 | 3,730 | 3,745 | 3,690 | 3,720 | +30 | +0.8% | 348,800 |
| 2011/09/15 | 3,685 | 3,725 | 3,660 | 3,690 | +25 | +0.7% | 378,700 |
| 2011/09/14 | 3,700 | 3,710 | 3,655 | 3,665 | -25 | -0.7% | 406,100 |
| 2011/09/13 | 3,755 | 3,765 | 3,670 | 3,690 | -35 | -0.9% | 520,900 |
| 2011/09/12 | 3,805 | 3,825 | 3,690 | 3,725 | -135 | -3.5% | 773,400 |
| 2011/09/09 | 3,825 | 3,880 | 3,820 | 3,860 | +35 | +0.9% | 342,300 |
| 2011/09/08 | 3,800 | 3,830 | 3,790 | 3,825 | +40 | +1.1% | 162,700 |
| 2011/09/07 | 3,750 | 3,790 | 3,725 | 3,785 | +35 | +0.9% | 457,900 |
| 2011/09/06 | 3,825 | 3,825 | 3,735 | 3,750 | -75 | -2% | 406,700 |
| 2011/09/05 | 3,775 | 3,840 | 3,775 | 3,825 | +15 | +0.4% | 319,300 |
| 2011/09/02 | 3,795 | 3,855 | 3,795 | 3,810 | -10 | -0.3% | 495,100 |
| 2011/09/01 | 3,885 | 3,890 | 3,805 | 3,820 | -100 | -2.6% | 534,100 |
| 2011/08/31 | 3,825 | 3,920 | 3,825 | 3,920 | +95 | +2.5% | 458,600 |
| 2011/08/30 | 3,835 | 3,845 | 3,795 | 3,825 | +35 | +0.9% | 456,000 |
| 2011/08/29 | 3,780 | 3,835 | 3,770 | 3,790 | +15 | +0.4% | 483,200 |
| 2011/08/26 | 3,750 | 3,805 | 3,750 | 3,775 | -10 | -0.3% | 342,500 |
| 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 |
3401～
3450
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
