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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 3,610 | 3,610 | 3,540 | 3,550 | -60 | -1.7% | 312,800 |
| 2011/06/14 | 3,565 | 3,615 | 3,560 | 3,610 | +50 | +1.4% | 314,600 |
| 2011/06/13 | 3,560 | 3,575 | 3,530 | 3,560 | +5 | +0.1% | 263,700 |
| 2011/06/10 | 3,585 | 3,590 | 3,545 | 3,555 | -15 | -0.4% | 295,900 |
| 2011/06/09 | 3,525 | 3,575 | 3,515 | 3,570 | +50 | +1.4% | 457,200 |
| 2011/06/08 | 3,480 | 3,525 | 3,465 | 3,520 | +25 | +0.7% | 294,900 |
| 2011/06/07 | 3,475 | 3,500 | 3,470 | 3,495 | +10 | +0.3% | 236,200 |
| 2011/06/06 | 3,500 | 3,500 | 3,460 | 3,485 | +5 | +0.1% | 322,300 |
| 2011/06/03 | 3,505 | 3,525 | 3,475 | 3,480 | -40 | -1.1% | 257,200 |
| 2011/06/02 | 3,500 | 3,525 | 3,500 | 3,520 | -15 | -0.4% | 294,200 |
| 2011/06/01 | 3,520 | 3,540 | 3,500 | 3,535 | -10 | -0.3% | 317,900 |
| 2011/05/31 | 3,510 | 3,555 | 3,510 | 3,545 | +30 | +0.9% | 300,800 |
| 2011/05/30 | 3,500 | 3,530 | 3,495 | 3,515 | +10 | +0.3% | 276,600 |
| 2011/05/27 | 3,525 | 3,535 | 3,495 | 3,505 | -20 | -0.6% | 312,100 |
| 2011/05/26 | 3,540 | 3,540 | 3,505 | 3,525 | -35 | -1% | 311,200 |
| 2011/05/25 | 3,545 | 3,575 | 3,525 | 3,560 | +35 | +1% | 295,500 |
| 2011/05/24 | 3,525 | 3,545 | 3,505 | 3,525 | -30 | -0.8% | 289,300 |
| 2011/05/23 | 3,545 | 3,565 | 3,510 | 3,555 | ±0 | ±0% | 226,300 |
| 2011/05/20 | 3,570 | 3,595 | 3,555 | 3,555 | -15 | -0.4% | 266,600 |
| 2011/05/19 | 3,545 | 3,575 | 3,540 | 3,570 | +40 | +1.1% | 338,600 |
| 2011/05/18 | 3,500 | 3,540 | 3,490 | 3,530 | +30 | +0.9% | 233,200 |
| 2011/05/17 | 3,520 | 3,520 | 3,495 | 3,500 | -10 | -0.3% | 276,500 |
| 2011/05/16 | 3,500 | 3,520 | 3,500 | 3,510 | -5 | -0.1% | 193,900 |
| 2011/05/13 | 3,490 | 3,515 | 3,470 | 3,515 | +30 | +0.9% | 455,700 |
| 2011/05/12 | 3,500 | 3,515 | 3,485 | 3,485 | -25 | -0.7% | 309,700 |
| 2011/05/11 | 3,555 | 3,560 | 3,510 | 3,510 | -60 | -1.7% | 436,700 |
| 2011/05/10 | 3,580 | 3,605 | 3,560 | 3,570 | +15 | +0.4% | 366,200 |
| 2011/05/09 | 3,625 | 3,625 | 3,545 | 3,555 | -65 | -1.8% | 291,800 |
| 2011/05/06 | 3,585 | 3,625 | 3,570 | 3,620 | +35 | +1% | 396,800 |
| 2011/05/02 | 3,525 | 3,585 | 3,515 | 3,585 | +90 | +2.6% | 381,400 |
| 2011/04/28 | 3,485 | 3,505 | 3,460 | 3,495 | ±0 | ±0% | 839,200 |
| 2011/04/27 | 3,505 | 3,520 | 3,485 | 3,495 | -15 | -0.4% | 402,600 |
| 2011/04/26 | 3,505 | 3,530 | 3,490 | 3,510 | +5 | +0.1% | 265,700 |
| 2011/04/25 | 3,520 | 3,535 | 3,500 | 3,505 | ±0 | ±0% | 199,100 |
| 2011/04/22 | 3,525 | 3,540 | 3,500 | 3,505 | -10 | -0.3% | 204,300 |
| 2011/04/21 | 3,520 | 3,525 | 3,500 | 3,515 | ±0 | ±0% | 309,300 |
| 2011/04/20 | 3,535 | 3,545 | 3,505 | 3,515 | -30 | -0.8% | 480,100 |
| 2011/04/19 | 3,570 | 3,600 | 3,520 | 3,545 | -45 | -1.3% | 376,300 |
| 2011/04/18 | 3,595 | 3,620 | 3,585 | 3,590 | +20 | +0.6% | 336,300 |
| 2011/04/15 | 3,545 | 3,570 | 3,545 | 3,570 | -20 | -0.6% | 370,600 |
| 2011/04/14 | 3,550 | 3,595 | 3,530 | 3,590 | +15 | +0.4% | 395,500 |
| 2011/04/13 | 3,560 | 3,590 | 3,545 | 3,575 | +20 | +0.6% | 343,600 |
| 2011/04/12 | 3,590 | 3,595 | 3,525 | 3,555 | -50 | -1.4% | 769,600 |
| 2011/04/11 | 3,605 | 3,630 | 3,580 | 3,605 | -10 | -0.3% | 510,300 |
| 2011/04/08 | 3,590 | 3,670 | 3,575 | 3,615 | +5 | +0.1% | 937,900 |
| 2011/04/07 | 3,640 | 3,640 | 3,585 | 3,610 | -10 | -0.3% | 778,000 |
| 2011/04/06 | 3,625 | 3,645 | 3,575 | 3,620 | +120 | +3.4% | 1,481,500 |
| 2011/04/05 | 3,495 | 3,515 | 3,445 | 3,500 | -70 | -2% | 1,576,400 |
| 2011/04/04 | 3,535 | 3,580 | 3,530 | 3,570 | +60 | +1.7% | 425,000 |
| 2011/04/01 | 3,635 | 3,640 | 3,505 | 3,510 | -145 | -4% | 1,008,700 |
3401～
3450
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
