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 |
|---|---|---|---|---|---|---|---|
| 2011/05/26 | 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 |
| 2011/03/31 | 3,625 | 3,690 | 3,605 | 3,655 | +15 | +0.4% | 830,800 |
| 2011/03/30 | 3,500 | 3,690 | 3,500 | 3,640 | +120 | +3.4% | 693,600 |
| 2011/03/29 | 3,540 | 3,540 | 3,490 | 3,520 | ±0 | ±0% | 635,900 |
| 2011/03/28 | 3,500 | 3,520 | 3,430 | 3,520 | +20 | +0.6% | 381,500 |
| 2011/03/25 | 3,525 | 3,525 | 3,470 | 3,500 | +25 | +0.7% | 267,500 |
| 2011/03/24 | 3,500 | 3,515 | 3,445 | 3,475 | -5 | -0.1% | 765,000 |
| 2011/03/23 | 3,480 | 3,520 | 3,435 | 3,480 | ±0 | ±0% | 787,600 |
| 2011/03/22 | 3,480 | 3,490 | 3,410 | 3,480 | +50 | +1.5% | 803,700 |
| 2011/03/18 | 3,545 | 3,545 | 3,400 | 3,430 | -105 | -3% | 1,043,000 |
| 2011/03/17 | 3,315 | 3,575 | 3,300 | 3,535 | +100 | +2.9% | 491,600 |
| 2011/03/16 | 3,250 | 3,440 | 3,240 | 3,435 | +260 | +8.2% | 963,800 |
| 2011/03/15 | 3,425 | 3,450 | 3,030 | 3,175 | -295 | -8.5% | 1,091,500 |
| 2011/03/14 | 3,450 | 3,620 | 3,425 | 3,470 | -155 | -4.3% | 908,700 |
| 2011/03/11 | 3,675 | 3,675 | 3,600 | 3,625 | -40 | -1.1% | 578,700 |
3501～
3550
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 | 1,414,500円 | +6.4% | +16.6% | 1.09% | 17.01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 | 526,400円 | +3.6% | +5.4% | 0.81% | 29.81倍 | 5.19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 | 318,000円 | +17.3% | +20.1% | 0.69% | 35.89倍 | 5.28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 | 914,700円 | +7.6% | +7.7% | 0.77% | 35.06倍 | 6.85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 | 319,600円 | +3.6% | +3.7% | 1.44% | 22.51倍 | 2.45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
