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 |
|---|---|---|---|---|---|---|---|
| 2010/12/24 | 3,530 | 3,570 | 3,530 | 3,540 | +15 | +0.4% | 394,400 |
| 2010/12/22 | 3,585 | 3,600 | 3,495 | 3,525 | -115 | -3.2% | 1,296,900 |
| 2010/12/21 | 3,665 | 3,675 | 3,635 | 3,640 | -35 | -1% | 630,100 |
| 2010/12/20 | 3,680 | 3,715 | 3,660 | 3,675 | +5 | +0.1% | 500,000 |
| 2010/12/17 | 3,685 | 3,700 | 3,665 | 3,670 | -35 | -0.9% | 427,800 |
| 2010/12/16 | 3,700 | 3,720 | 3,695 | 3,705 | -10 | -0.3% | 261,200 |
| 2010/12/15 | 3,720 | 3,730 | 3,695 | 3,715 | -30 | -0.8% | 430,000 |
| 2010/12/14 | 3,715 | 3,745 | 3,700 | 3,745 | +20 | +0.5% | 285,400 |
| 2010/12/13 | 3,730 | 3,740 | 3,710 | 3,725 | +25 | +0.7% | 255,600 |
| 2010/12/10 | 3,710 | 3,725 | 3,690 | 3,700 | -10 | -0.3% | 493,500 |
| 2010/12/09 | 3,690 | 3,715 | 3,685 | 3,710 | -15 | -0.4% | 274,800 |
| 2010/12/08 | 3,720 | 3,750 | 3,700 | 3,725 | +25 | +0.7% | 356,100 |
| 2010/12/07 | 3,715 | 3,715 | 3,685 | 3,700 | -20 | -0.5% | 369,500 |
| 2010/12/06 | 3,680 | 3,725 | 3,675 | 3,720 | +60 | +1.6% | 274,400 |
| 2010/12/03 | 3,710 | 3,710 | 3,655 | 3,660 | -35 | -0.9% | 437,800 |
| 2010/12/02 | 3,730 | 3,730 | 3,685 | 3,695 | -10 | -0.3% | 388,400 |
| 2010/12/01 | 3,695 | 3,720 | 3,675 | 3,705 | +20 | +0.5% | 374,600 |
| 2010/11/30 | 3,715 | 3,715 | 3,685 | 3,685 | -45 | -1.2% | 296,300 |
| 2010/11/29 | 3,705 | 3,740 | 3,690 | 3,730 | +55 | +1.5% | 283,200 |
| 2010/11/26 | 3,655 | 3,690 | 3,640 | 3,675 | -5 | -0.1% | 289,300 |
| 2010/11/25 | 3,750 | 3,750 | 3,670 | 3,680 | -40 | -1.1% | 254,300 |
| 2010/11/24 | 3,650 | 3,740 | 3,650 | 3,720 | +75 | +2.1% | 614,000 |
| 2010/11/22 | 3,610 | 3,650 | 3,575 | 3,645 | +70 | +2% | 416,100 |
| 2010/11/19 | 3,615 | 3,625 | 3,550 | 3,575 | -30 | -0.8% | 469,700 |
| 2010/11/18 | 3,525 | 3,610 | 3,525 | 3,605 | +80 | +2.3% | 394,100 |
| 2010/11/17 | 3,500 | 3,530 | 3,495 | 3,525 | -15 | -0.4% | 267,900 |
| 2010/11/16 | 3,575 | 3,575 | 3,500 | 3,540 | -35 | -1% | 538,100 |
| 2010/11/15 | 3,645 | 3,650 | 3,565 | 3,575 | -75 | -2.1% | 328,100 |
| 2010/11/12 | 3,610 | 3,725 | 3,605 | 3,650 | +50 | +1.4% | 750,300 |
| 2010/11/11 | 3,600 | 3,605 | 3,550 | 3,600 | -10 | -0.3% | 597,800 |
| 2010/11/10 | 3,595 | 3,620 | 3,535 | 3,610 | ±0 | ±0% | 849,500 |
| 2010/11/09 | 3,585 | 3,610 | 3,560 | 3,610 | +30 | +0.8% | 588,400 |
| 2010/11/08 | 3,585 | 3,585 | 3,550 | 3,580 | +10 | +0.3% | 385,700 |
| 2010/11/05 | 3,585 | 3,605 | 3,545 | 3,570 | +5 | +0.1% | 670,800 |
| 2010/11/04 | 3,535 | 3,570 | 3,530 | 3,565 | +65 | +1.9% | 512,800 |
| 2010/11/02 | 3,470 | 3,505 | 3,455 | 3,500 | +5 | +0.1% | 419,300 |
| 2010/11/01 | 3,495 | 3,510 | 3,445 | 3,495 | -45 | -1.3% | 688,300 |
| 2010/10/29 | 3,505 | 3,550 | 3,495 | 3,540 | +35 | +1% | 596,600 |
| 2010/10/28 | 3,500 | 3,510 | 3,475 | 3,505 | +5 | +0.1% | 636,200 |
| 2010/10/27 | 3,470 | 3,515 | 3,450 | 3,500 | +70 | +2% | 1,091,800 |
| 2010/10/26 | 3,440 | 3,470 | 3,425 | 3,430 | +10 | +0.3% | 685,400 |
| 2010/10/25 | 3,420 | 3,450 | 3,410 | 3,420 | +25 | +0.7% | 647,900 |
| 2010/10/22 | 3,370 | 3,405 | 3,370 | 3,395 | +25 | +0.7% | 530,800 |
| 2010/10/21 | 3,340 | 3,415 | 3,335 | 3,370 | +5 | +0.1% | 861,500 |
| 2010/10/20 | 3,310 | 3,395 | 3,275 | 3,365 | +145 | +4.5% | 1,568,900 |
| 2010/10/19 | 3,205 | 3,235 | 3,155 | 3,220 | -10 | -0.3% | 977,200 |
| 2010/10/18 | 3,220 | 3,270 | 3,215 | 3,230 | -5 | -0.2% | 417,900 |
| 2010/10/15 | 3,275 | 3,285 | 3,205 | 3,235 | -65 | -2% | 999,600 |
| 2010/10/14 | 3,300 | 3,320 | 3,285 | 3,300 | ±0 | ±0% | 562,100 |
| 2010/10/13 | 3,310 | 3,320 | 3,280 | 3,300 | -5 | -0.2% | 781,700 |
3601～
3650
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 | 1,412,500円 | +6.4% | +16.6% | 1.09% | 16.99倍 | 1.76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 | 526,100円 | +3.6% | +5.4% | 0.81% | 29.79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 | 319,100円 | +17.3% | +20.1% | 0.69% | 36.01倍 | 5.30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 | 915,000円 | +7.6% | +7.7% | 0.77% | 35.07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 | 318,700円 | +3.6% | +3.7% | 1.44% | 22.45倍 | 2.44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
