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 |
|---|---|---|---|---|---|---|---|
| 2011/08/04 | 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 |
| 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 |
3401～
3450
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
