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 |
|---|---|---|---|---|---|---|---|
| 2010/10/12 | 3,320 | 3,330 | 3,275 | 3,305 | -10 | -0.3% | 832,900 |
| 2010/10/08 | 3,330 | 3,350 | 3,315 | 3,315 | -15 | -0.5% | 904,700 |
| 2010/10/07 | 3,390 | 3,390 | 3,330 | 3,330 | -20 | -0.6% | 774,200 |
| 2010/10/06 | 3,385 | 3,385 | 3,320 | 3,350 | -15 | -0.4% | 751,700 |
| 2010/10/05 | 3,315 | 3,375 | 3,300 | 3,365 | +50 | +1.5% | 576,400 |
| 2010/10/04 | 3,370 | 3,405 | 3,315 | 3,315 | -90 | -2.6% | 1,129,400 |
| 2010/10/01 | 3,475 | 3,475 | 3,390 | 3,405 | -85 | -2.4% | 720,800 |
| 2010/09/30 | 3,500 | 3,525 | 3,490 | 3,490 | -60 | -1.7% | 584,100 |
| 2010/09/29 | 3,550 | 3,570 | 3,520 | 3,550 | +20 | +0.6% | 632,600 |
| 2010/09/28 | 3,500 | 3,535 | 3,495 | 3,530 | +45 | +1.3% | 403,600 |
| 2010/09/27 | 3,480 | 3,500 | 3,445 | 3,485 | +25 | +0.7% | 522,700 |
| 2010/09/24 | 3,455 | 3,500 | 3,430 | 3,460 | -50 | -1.4% | 407,100 |
| 2010/09/22 | 3,480 | 3,555 | 3,475 | 3,510 | +50 | +1.4% | 748,900 |
| 2010/09/21 | 3,440 | 3,470 | 3,430 | 3,460 | -30 | -0.9% | 603,600 |
| 2010/09/17 | 3,475 | 3,500 | 3,430 | 3,490 | +40 | +1.2% | 587,500 |
| 2010/09/16 | 3,535 | 3,540 | 3,410 | 3,450 | -105 | -3% | 1,159,600 |
| 2010/09/15 | 3,595 | 3,605 | 3,535 | 3,555 | -30 | -0.8% | 705,600 |
| 2010/09/14 | 3,615 | 3,620 | 3,580 | 3,585 | -40 | -1.1% | 232,000 |
| 2010/09/13 | 3,615 | 3,640 | 3,590 | 3,625 | +5 | +0.1% | 210,700 |
| 2010/09/10 | 3,625 | 3,635 | 3,605 | 3,620 | -20 | -0.5% | 423,300 |
| 2010/09/09 | 3,650 | 3,660 | 3,620 | 3,640 | -25 | -0.7% | 226,400 |
| 2010/09/08 | 3,665 | 3,695 | 3,655 | 3,665 | -20 | -0.5% | 281,700 |
| 2010/09/07 | 3,625 | 3,685 | 3,625 | 3,685 | +65 | +1.8% | 372,500 |
| 2010/09/06 | 3,585 | 3,645 | 3,580 | 3,620 | +60 | +1.7% | 407,900 |
| 2010/09/03 | 3,635 | 3,645 | 3,550 | 3,560 | -85 | -2.3% | 429,900 |
| 2010/09/02 | 3,620 | 3,650 | 3,600 | 3,645 | +40 | +1.1% | 250,400 |
| 2010/09/01 | 3,645 | 3,650 | 3,545 | 3,605 | -55 | -1.5% | 521,000 |
| 2010/08/31 | 3,705 | 3,745 | 3,645 | 3,660 | -75 | -2% | 407,800 |
| 2010/08/30 | 3,725 | 3,750 | 3,705 | 3,735 | +30 | +0.8% | 240,300 |
| 2010/08/27 | 3,655 | 3,720 | 3,655 | 3,705 | +25 | +0.7% | 224,800 |
| 2010/08/26 | 3,700 | 3,700 | 3,650 | 3,680 | -30 | -0.8% | 395,000 |
| 2010/08/25 | 3,750 | 3,755 | 3,685 | 3,710 | -45 | -1.2% | 490,300 |
| 2010/08/24 | 3,730 | 3,760 | 3,725 | 3,755 | +5 | +0.1% | 302,400 |
| 2010/08/23 | 3,770 | 3,780 | 3,750 | 3,750 | -15 | -0.4% | 175,900 |
| 2010/08/20 | 3,800 | 3,815 | 3,720 | 3,765 | -65 | -1.7% | 414,800 |
| 2010/08/19 | 3,860 | 3,870 | 3,800 | 3,830 | -25 | -0.6% | 499,700 |
| 2010/08/18 | 3,860 | 3,865 | 3,825 | 3,855 | +10 | +0.3% | 281,500 |
| 2010/08/17 | 3,825 | 3,860 | 3,805 | 3,845 | +20 | +0.5% | 405,900 |
| 2010/08/16 | 3,800 | 3,870 | 3,800 | 3,825 | +10 | +0.3% | 413,700 |
| 2010/08/13 | 3,810 | 3,825 | 3,785 | 3,815 | -10 | -0.3% | 245,000 |
| 2010/08/12 | 3,760 | 3,840 | 3,760 | 3,825 | +40 | +1.1% | 412,900 |
| 2010/08/11 | 3,805 | 3,815 | 3,770 | 3,785 | -45 | -1.2% | 259,000 |
| 2010/08/10 | 3,815 | 3,850 | 3,800 | 3,830 | +35 | +0.9% | 469,700 |
| 2010/08/09 | 3,755 | 3,795 | 3,750 | 3,795 | +40 | +1.1% | 198,900 |
| 2010/08/06 | 3,770 | 3,775 | 3,715 | 3,755 | -40 | -1.1% | 260,400 |
| 2010/08/05 | 3,810 | 3,820 | 3,770 | 3,795 | +15 | +0.4% | 294,000 |
| 2010/08/04 | 3,760 | 3,790 | 3,760 | 3,780 | +30 | +0.8% | 346,900 |
| 2010/08/03 | 3,740 | 3,760 | 3,725 | 3,750 | +45 | +1.2% | 232,200 |
| 2010/08/02 | 3,725 | 3,765 | 3,695 | 3,705 | -20 | -0.5% | 210,900 |
| 2010/07/30 | 3,765 | 3,765 | 3,715 | 3,725 | -45 | -1.2% | 480,400 |
3651～
3700
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 | 1,409,000円 | +6.4% | +16.6% | 1.09% | 16.94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 | 528,000円 | +3.6% | +5.4% | 0.80% | 29.90倍 | 5.20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 | 319,500円 | +17.3% | +20.1% | 0.69% | 36.06倍 | 5.31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 | 913,300円 | +7.6% | +7.7% | 0.77% | 35.00倍 | 6.84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 | 319,300円 | +3.6% | +3.7% | 1.44% | 22.49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
