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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 3,780 | 3,795 | 3,765 | 3,770 | -45 | -1.2% | 217,800 |
| 2010/07/28 | 3,860 | 3,865 | 3,805 | 3,815 | -30 | -0.8% | 311,500 |
| 2010/07/27 | 3,810 | 3,880 | 3,805 | 3,845 | +55 | +1.5% | 585,600 |
| 2010/07/26 | 3,775 | 3,795 | 3,745 | 3,790 | +35 | +0.9% | 327,300 |
| 2010/07/23 | 3,785 | 3,790 | 3,740 | 3,755 | -5 | -0.1% | 209,800 |
| 2010/07/22 | 3,745 | 3,790 | 3,740 | 3,760 | +10 | +0.3% | 262,200 |
| 2010/07/21 | 3,740 | 3,780 | 3,735 | 3,750 | ±0 | ±0% | 287,200 |
| 2010/07/20 | 3,680 | 3,775 | 3,670 | 3,750 | +70 | +1.9% | 477,200 |
| 2010/07/16 | 3,685 | 3,735 | 3,665 | 3,680 | -25 | -0.7% | 371,400 |
| 2010/07/15 | 3,740 | 3,755 | 3,700 | 3,705 | -25 | -0.7% | 413,000 |
| 2010/07/14 | 3,775 | 3,780 | 3,725 | 3,730 | -20 | -0.5% | 398,000 |
| 2010/07/13 | 3,775 | 3,775 | 3,725 | 3,750 | -10 | -0.3% | 307,700 |
| 2010/07/12 | 3,785 | 3,805 | 3,745 | 3,760 | -25 | -0.7% | 294,000 |
| 2010/07/09 | 3,855 | 3,860 | 3,770 | 3,785 | -100 | -2.6% | 561,500 |
| 2010/07/08 | 3,985 | 4,000 | 3,860 | 3,885 | -65 | -1.6% | 555,100 |
| 2010/07/07 | 3,955 | 3,970 | 3,900 | 3,950 | ±0 | ±0% | 563,300 |
| 2010/07/06 | 3,885 | 3,950 | 3,870 | 3,950 | +25 | +0.6% | 514,800 |
| 2010/07/05 | 3,840 | 3,925 | 3,835 | 3,925 | +85 | +2.2% | 403,200 |
| 2010/07/02 | 3,850 | 3,850 | 3,795 | 3,840 | -5 | -0.1% | 416,800 |
| 2010/07/01 | 3,810 | 3,860 | 3,810 | 3,845 | +20 | +0.5% | 470,700 |
| 2010/06/30 | 3,825 | 3,905 | 3,795 | 3,825 | -50 | -1.3% | 535,000 |
| 2010/06/29 | 3,855 | 3,885 | 3,830 | 3,875 | +40 | +1% | 329,200 |
| 2010/06/28 | 3,865 | 3,890 | 3,825 | 3,835 | -45 | -1.2% | 330,800 |
| 2010/06/25 | 3,865 | 3,900 | 3,840 | 3,880 | +20 | +0.5% | 455,700 |
| 2010/06/24 | 3,850 | 3,890 | 3,820 | 3,860 | +50 | +1.3% | 596,500 |
| 2010/06/23 | 3,940 | 3,970 | 3,810 | 3,810 | -130 | -3.3% | 1,205,000 |
| 2010/06/22 | 3,960 | 3,965 | 3,910 | 3,940 | -40 | -1% | 741,400 |
| 2010/06/21 | 4,040 | 4,040 | 3,945 | 3,980 | -20 | -0.5% | 602,900 |
| 2010/06/18 | 3,960 | 4,005 | 3,940 | 4,000 | +45 | +1.1% | 452,700 |
| 2010/06/17 | 3,905 | 3,970 | 3,895 | 3,955 | +25 | +0.6% | 612,500 |
| 2010/06/16 | 4,000 | 4,000 | 3,920 | 3,930 | -60 | -1.5% | 793,800 |
| 2010/06/15 | 3,960 | 4,000 | 3,920 | 3,990 | +20 | +0.5% | 458,700 |
| 2010/06/14 | 3,980 | 3,990 | 3,920 | 3,970 | -10 | -0.3% | 666,100 |
| 2010/06/11 | 3,975 | 4,035 | 3,950 | 3,980 | +80 | +2.1% | 1,461,200 |
| 2010/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | +165 | +4.4% | 1,380,900 |
| 2010/06/09 | 3,750 | 3,750 | 3,695 | 3,735 | +20 | +0.5% | 538,500 |
| 2010/06/08 | 3,640 | 3,725 | 3,630 | 3,715 | +45 | +1.2% | 788,000 |
| 2010/06/07 | 3,680 | 3,705 | 3,650 | 3,670 | -30 | -0.8% | 396,900 |
| 2010/06/04 | 3,685 | 3,710 | 3,680 | 3,700 | +10 | +0.3% | 492,400 |
| 2010/06/03 | 3,715 | 3,720 | 3,665 | 3,690 | +20 | +0.5% | 493,300 |
| 2010/06/02 | 3,665 | 3,715 | 3,635 | 3,670 | -40 | -1.1% | 619,100 |
| 2010/06/01 | 3,675 | 3,755 | 3,640 | 3,710 | +75 | +2.1% | 771,800 |
| 2010/05/31 | 3,600 | 3,675 | 3,600 | 3,635 | +20 | +0.6% | 430,300 |
| 2010/05/28 | 3,585 | 3,700 | 3,560 | 3,615 | +5 | +0.1% | 870,400 |
| 2010/05/27 | 3,575 | 3,625 | 3,505 | 3,610 | +30 | +0.8% | 855,000 |
| 2010/05/26 | 3,620 | 3,645 | 3,555 | 3,580 | +5 | +0.1% | 882,500 |
| 2010/05/25 | 3,660 | 3,660 | 3,555 | 3,575 | -65 | -1.8% | 575,100 |
| 2010/05/24 | 3,715 | 3,735 | 3,625 | 3,640 | -45 | -1.2% | 717,900 |
| 2010/05/21 | 3,785 | 3,835 | 3,675 | 3,685 | -175 | -4.5% | 855,800 |
| 2010/05/20 | 3,800 | 3,915 | 3,795 | 3,860 | +85 | +2.3% | 1,208,100 |
3701～
3750
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
