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 |
|---|---|---|---|---|---|---|---|
| 2009/11/17 | 3,695 | 3,710 | 3,660 | 3,670 | +5 | +0.1% | 308,100 |
| 2009/11/16 | 3,630 | 3,690 | 3,625 | 3,665 | +30 | +0.8% | 259,800 |
| 2009/11/13 | 3,630 | 3,660 | 3,620 | 3,635 | +20 | +0.6% | 333,100 |
| 2009/11/12 | 3,660 | 3,670 | 3,600 | 3,615 | -40 | -1.1% | 402,800 |
| 2009/11/11 | 3,655 | 3,710 | 3,650 | 3,655 | -5 | -0.1% | 226,700 |
| 2009/11/10 | 3,670 | 3,720 | 3,660 | 3,660 | -15 | -0.4% | 391,300 |
| 2009/11/09 | 3,670 | 3,700 | 3,660 | 3,675 | +15 | +0.4% | 309,100 |
| 2009/11/06 | 3,690 | 3,690 | 3,640 | 3,660 | -25 | -0.7% | 317,000 |
| 2009/11/05 | 3,740 | 3,755 | 3,670 | 3,685 | -60 | -1.6% | 253,000 |
| 2009/11/04 | 3,760 | 3,780 | 3,715 | 3,745 | -25 | -0.7% | 332,200 |
| 2009/11/02 | 3,660 | 3,770 | 3,640 | 3,770 | +100 | +2.7% | 573,800 |
| 2009/10/30 | 3,665 | 3,690 | 3,615 | 3,670 | +20 | +0.5% | 482,200 |
| 2009/10/29 | 3,665 | 3,730 | 3,625 | 3,650 | -50 | -1.4% | 784,700 |
| 2009/10/28 | 3,745 | 3,780 | 3,700 | 3,700 | -45 | -1.2% | 393,900 |
| 2009/10/27 | 3,775 | 3,800 | 3,700 | 3,745 | -40 | -1.1% | 520,600 |
| 2009/10/26 | 3,700 | 3,815 | 3,660 | 3,785 | +160 | +4.4% | 1,137,400 |
| 2009/10/23 | 3,645 | 3,680 | 3,590 | 3,625 | -115 | -3.1% | 1,187,500 |
| 2009/10/22 | 3,810 | 3,815 | 3,715 | 3,740 | -120 | -3.1% | 916,800 |
| 2009/10/21 | 3,890 | 3,905 | 3,860 | 3,860 | ±0 | ±0% | 447,000 |
| 2009/10/20 | 3,835 | 3,895 | 3,805 | 3,860 | +25 | +0.7% | 961,700 |
| 2009/10/19 | 3,750 | 3,850 | 3,730 | 3,835 | +105 | +2.8% | 823,800 |
| 2009/10/16 | 3,745 | 3,770 | 3,700 | 3,730 | -65 | -1.7% | 644,500 |
| 2009/10/15 | 3,740 | 3,795 | 3,735 | 3,795 | +40 | +1.1% | 552,800 |
| 2009/10/14 | 3,740 | 3,795 | 3,705 | 3,755 | +10 | +0.3% | 624,400 |
| 2009/10/13 | 3,730 | 3,775 | 3,690 | 3,745 | +20 | +0.5% | 530,300 |
| 2009/10/09 | 3,710 | 3,730 | 3,690 | 3,725 | -5 | -0.1% | 580,100 |
| 2009/10/08 | 3,740 | 3,820 | 3,715 | 3,730 | -5 | -0.1% | 779,000 |
| 2009/10/07 | 3,805 | 3,825 | 3,720 | 3,735 | -60 | -1.6% | 680,500 |
| 2009/10/06 | 3,855 | 3,865 | 3,765 | 3,795 | -55 | -1.4% | 682,400 |
| 2009/10/05 | 3,825 | 3,895 | 3,810 | 3,850 | +25 | +0.7% | 725,900 |
| 2009/10/02 | 3,905 | 3,930 | 3,825 | 3,825 | -60 | -1.5% | 903,300 |
| 2009/10/01 | 3,850 | 3,910 | 3,820 | 3,885 | +60 | +1.6% | 807,500 |
| 2009/09/30 | 3,745 | 3,830 | 3,725 | 3,825 | +55 | +1.5% | 669,800 |
| 2009/09/29 | 3,865 | 3,890 | 3,745 | 3,770 | -165 | -4.2% | 1,153,300 |
| 2009/09/28 | 3,885 | 3,980 | 3,875 | 3,935 | +125 | +3.3% | 1,218,600 |
| 2009/09/25 | 3,770 | 3,835 | 3,725 | 3,810 | +80 | +2.1% | 887,700 |
| 2009/09/24 | 3,700 | 3,740 | 3,685 | 3,730 | +45 | +1.2% | 1,131,400 |
| 2009/09/18 | 3,670 | 3,700 | 3,660 | 3,685 | +15 | +0.4% | 542,100 |
| 2009/09/17 | 3,685 | 3,695 | 3,645 | 3,670 | +35 | +1% | 557,100 |
| 2009/09/16 | 3,710 | 3,730 | 3,605 | 3,635 | -65 | -1.8% | 678,300 |
| 2009/09/15 | 3,675 | 3,765 | 3,675 | 3,700 | +25 | +0.7% | 1,021,000 |
| 2009/09/14 | 3,635 | 3,675 | 3,620 | 3,675 | +75 | +2.1% | 874,300 |
| 2009/09/11 | 3,635 | 3,645 | 3,595 | 3,600 | -35 | -1% | 390,600 |
| 2009/09/10 | 3,595 | 3,650 | 3,590 | 3,635 | +65 | +1.8% | 515,200 |
| 2009/09/09 | 3,535 | 3,580 | 3,500 | 3,570 | +40 | +1.1% | 460,100 |
| 2009/09/08 | 3,555 | 3,560 | 3,520 | 3,530 | ±0 | ±0% | 199,800 |
| 2009/09/07 | 3,570 | 3,575 | 3,530 | 3,530 | +10 | +0.3% | 281,400 |
| 2009/09/04 | 3,485 | 3,530 | 3,485 | 3,520 | -10 | -0.3% | 240,000 |
| 2009/09/03 | 3,540 | 3,585 | 3,520 | 3,530 | +5 | +0.1% | 276,300 |
| 2009/09/02 | 3,520 | 3,535 | 3,485 | 3,525 | -65 | -1.8% | 427,600 |
3801～
3850
件表示中 / 6965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 | 1,419,500円 | +6.4% | +5.4% | 1.08% | 17.82倍 | 1.66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 |
| イオン | 441,200円 | +3.6% | +11.5% | 0.91% | 94.96倍 | 3.62倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。Ｍ＆Ａで成長。上場子会社で金融、不動産など |
| パンパシＨＤ | 473,200円 | +6.0% | +1.4% | 0.72% | 31.40倍 | 4.93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 | 554,000円 | +16.4% | +14.7% | 0.79% | 32.28倍 | 4.60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 |
| ＭｏｎｏｔａＲＯ | 297,500円 | +13.9% | +15.3% | 1.04% | 48.81倍 | 14.26倍 |
|
工場・工事用間接資材のネット通販。同分野の米国大手が親会社。個人と小規模業者が主な顧客 |
市場注目の銘柄
チャート関連のコラム
