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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 2,807 | 2,807 | 2,708 | 2,728 | -68 | -2.4% | 6,514,500 |
| 2025/06/19 | 2,803 | 2,809 | 2,768 | 2,796 | -8 | -0.3% | 2,473,000 |
| 2025/06/18 | 2,780 | 2,808 | 2,755 | 2,804 | +13 | +0.5% | 4,200,000 |
| 2025/06/17 | 2,835 | 2,842 | 2,790 | 2,791 | -70 | -2.4% | 4,714,000 |
| 2025/06/16 | 2,857 | 2,872 | 2,821 | 2,861 | -20 | -0.7% | 5,765,500 |
| 2025/06/13 | 2,926 | 2,941 | 2,880 | 2,881 | -53 | -1.8% | 5,659,500 |
| 2025/06/12 | 2,888 | 2,947 | 2,882 | 2,934 | +65 | +2.3% | 4,623,500 |
| 2025/06/11 | 2,875 | 2,894 | 2,836 | 2,869 | +5 | +0.2% | 3,312,500 |
| 2025/06/10 | 2,864 | 2,878 | 2,841 | 2,864 | -3 | -0.1% | 3,984,000 |
| 2025/06/09 | 2,850 | 2,869 | 2,826 | 2,867 | ±0 | ±0% | 3,028,500 |
| 2025/06/06 | 2,920 | 2,936 | 2,860 | 2,867 | -50 | -1.7% | 2,995,500 |
| 2025/06/05 | 2,840 | 2,920 | 2,832 | 2,917 | +70 | +2.5% | 4,287,500 |
| 2025/06/04 | 2,832 | 2,874 | 2,826 | 2,847 | ±0 | ±0% | 3,039,500 |
| 2025/06/03 | 2,861 | 2,897 | 2,847 | 2,847 | +8 | +0.3% | 3,310,500 |
| 2025/06/02 | 2,860 | 2,869 | 2,818 | 2,839 | -35 | -1.2% | 3,065,000 |
| 2025/05/30 | 2,881 | 2,897 | 2,871 | 2,874 | -18 | -0.6% | 6,236,500 |
| 2025/05/29 | 2,920 | 2,935 | 2,874 | 2,892 | -50 | -1.7% | 4,440,000 |
| 2025/05/28 | 2,987 | 2,994 | 2,938 | 2,942 | -55 | -1.8% | 3,870,500 |
| 2025/05/27 | 3,000 | 3,045 | 2,983 | 2,997 | +13 | +0.4% | 3,280,000 |
| 2025/05/26 | 3,010 | 3,037 | 2,974 | 2,984 | -1 | ±0% | 2,796,000 |
| 2025/05/23 | 2,989 | 3,021 | 2,976 | 2,985 | -36 | -1.2% | 3,769,000 |
| 2025/05/22 | 3,042 | 3,090 | 3,021 | 3,021 | -41 | -1.3% | 3,257,000 |
| 2025/05/21 | 3,063 | 3,100 | 3,048 | 3,062 | +16 | +0.5% | 2,972,500 |
| 2025/05/20 | 3,060 | 3,099 | 3,036 | 3,046 | -21 | -0.7% | 3,469,000 |
| 2025/05/19 | 3,160 | 3,168 | 3,046 | 3,067 | -41 | -1.3% | 4,073,000 |
| 2025/05/16 | 3,120 | 3,144 | 3,072 | 3,108 | +9 | +0.3% | 3,430,000 |
| 2025/05/15 | 3,106 | 3,154 | 3,080 | 3,099 | +12 | +0.4% | 5,656,000 |
| 2025/05/14 | 3,150 | 3,158 | 3,041 | 3,087 | -160 | -4.9% | 10,019,000 |
| 2025/05/13 | 3,296 | 3,362 | 3,247 | 3,247 | -164 | -4.8% | 7,299,500 |
| 2025/05/12 | 3,484 | 3,497 | 3,394 | 3,411 | -105 | -3% | 3,288,500 |
| 2025/05/09 | 3,515 | 3,548 | 3,456 | 3,516 | +1 | ±0% | 4,494,500 |
| 2025/05/08 | 3,440 | 3,541 | 3,433 | 3,515 | +59 | +1.7% | 4,045,000 |
| 2025/05/07 | 3,457 | 3,505 | 3,441 | 3,456 | +100 | +3% | 5,220,500 |
| 2025/05/02 | 3,251 | 3,358 | 3,243 | 3,356 | +42 | +1.3% | 5,535,000 |
| 2025/05/01 | 3,384 | 3,388 | 3,312 | 3,314 | -101 | -3% | 4,292,000 |
| 2025/04/30 | 3,389 | 3,429 | 3,362 | 3,415 | +19 | +0.6% | 4,058,500 |
| 2025/04/28 | 3,308 | 3,398 | 3,297 | 3,396 | +88 | +2.7% | 4,302,000 |
| 2025/04/25 | 3,283 | 3,319 | 3,272 | 3,308 | +18 | +0.5% | 3,815,000 |
| 2025/04/24 | 3,376 | 3,397 | 3,279 | 3,290 | -166 | -4.8% | 8,285,500 |
| 2025/04/23 | 3,476 | 3,507 | 3,411 | 3,456 | -91 | -2.6% | 7,935,500 |
| 2025/04/22 | 3,561 | 3,578 | 3,497 | 3,547 | -13 | -0.4% | 5,354,000 |
| 2025/04/21 | 3,540 | 3,598 | 3,522 | 3,560 | +100 | +2.9% | 6,030,000 |
| 2025/04/18 | 3,398 | 3,462 | 3,369 | 3,460 | +85 | +2.5% | 4,538,000 |
| 2025/04/17 | 3,441 | 3,449 | 3,304 | 3,375 | -61 | -1.8% | 7,913,000 |
| 2025/04/16 | 3,353 | 3,436 | 3,344 | 3,436 | +85 | +2.5% | 5,880,500 |
| 2025/04/15 | 3,380 | 3,430 | 3,340 | 3,351 | -33 | -1% | 5,916,000 |
| 2025/04/14 | 3,253 | 3,392 | 3,232 | 3,384 | +130 | +4% | 7,259,000 |
| 2025/04/11 | 3,241 | 3,320 | 3,233 | 3,254 | -29 | -0.9% | 9,290,500 |
| 2025/04/10 | 3,153 | 3,288 | 3,086 | 3,283 | +130 | +4.1% | 8,237,000 |
| 2025/04/09 | 3,180 | 3,199 | 3,070 | 3,153 | +28 | +0.9% | 7,762,000 |
301～
350
件表示中 / 7279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 | 324,200円 | +4.9% | +2.9% | 0.99% | 20.13倍 | 1.85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 | 72,610円 | +9.9% | -1.2% | 1.38% | 19.83倍 | 3.11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 | 400,500円 | +15.6% | +36.9% | 0.80% | 31.74倍 | 5.64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 | 1,123,500円 | +10.9% | +20.9% | 0.71% | 34.89倍 | 6.74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 |
| Ｆ＆ＬＣ | 517,100円 | +17.6% | +39.1% | 0.39% | 37.31倍 | 10.25倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
