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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,003 | 3,125 | 2,981 | 3,125 | +149 | +5% | 6,879,500 |
| 2025/04/07 | 3,182 | 3,240 | 2,976 | 2,976 | -126 | -4.1% | 16,267,500 |
| 2025/04/04 | 3,029 | 3,134 | 3,029 | 3,102 | +156 | +5.3% | 12,105,000 |
| 2025/04/03 | 2,817 | 2,969 | 2,769 | 2,946 | +99 | +3.5% | 7,918,000 |
| 2025/04/02 | 2,872 | 2,874 | 2,814 | 2,847 | -22 | -0.8% | 3,310,000 |
| 2025/04/01 | 2,970 | 2,970 | 2,861 | 2,869 | -97 | -3.3% | 3,643,000 |
| 2025/03/31 | 2,909 | 2,989 | 2,897 | 2,966 | +66 | +2.3% | 8,129,000 |
| 2025/03/28 | 2,875 | 2,900 | 2,853 | 2,900 | +13 | +0.5% | 3,083,500 |
| 2025/03/27 | 2,870 | 2,928 | 2,869 | 2,887 | +12 | +0.4% | 4,587,500 |
| 2025/03/26 | 2,876 | 2,884 | 2,858 | 2,875 | -2 | -0.1% | 3,841,500 |
| 2025/03/25 | 2,876 | 2,898 | 2,873 | 2,877 | +13 | +0.5% | 2,635,500 |
| 2025/03/24 | 2,880 | 2,899 | 2,862 | 2,864 | -36 | -1.2% | 4,029,500 |
| 2025/03/21 | 2,957 | 2,964 | 2,890 | 2,900 | -64 | -2.2% | 6,155,000 |
| 2025/03/19 | 2,950 | 2,984 | 2,936 | 2,964 | -22 | -0.7% | 4,434,500 |
| 2025/03/18 | 2,991 | 3,022 | 2,974 | 2,986 | +10 | +0.3% | 3,961,500 |
| 2025/03/17 | 2,988 | 2,997 | 2,950 | 2,976 | -29 | -1% | 5,628,500 |
| 2025/03/14 | 3,049 | 3,074 | 3,005 | 3,005 | -109 | -3.5% | 5,918,000 |
| 2025/03/13 | 3,114 | 3,153 | 3,113 | 3,114 | -15 | -0.5% | 2,685,000 |
| 2025/03/12 | 3,110 | 3,171 | 3,108 | 3,129 | +12 | +0.4% | 2,766,500 |
| 2025/03/11 | 3,183 | 3,195 | 3,094 | 3,117 | -97 | -3% | 5,361,000 |
| 2025/03/10 | 3,160 | 3,227 | 3,134 | 3,214 | +100 | +3.2% | 4,305,000 |
| 2025/03/07 | 3,077 | 3,123 | 3,072 | 3,114 | +11 | +0.4% | 2,901,500 |
| 2025/03/06 | 3,121 | 3,179 | 3,102 | 3,103 | -14 | -0.4% | 2,899,500 |
| 2025/03/05 | 3,120 | 3,151 | 3,061 | 3,117 | -32 | -1% | 3,559,500 |
| 2025/03/04 | 3,180 | 3,210 | 3,122 | 3,149 | +9 | +0.3% | 2,689,000 |
| 2025/03/03 | 3,102 | 3,153 | 3,102 | 3,140 | +37 | +1.2% | 1,962,500 |
| 2025/02/28 | 3,160 | 3,178 | 3,080 | 3,103 | -91 | -2.8% | 3,150,500 |
| 2025/02/27 | 3,241 | 3,242 | 3,177 | 3,194 | -48 | -1.5% | 2,410,500 |
| 2025/02/26 | 3,301 | 3,328 | 3,200 | 3,242 | -11 | -0.3% | 4,135,000 |
| 2025/02/25 | 3,197 | 3,259 | 3,190 | 3,253 | +67 | +2.1% | 3,370,000 |
| 2025/02/21 | 3,149 | 3,206 | 3,144 | 3,186 | +54 | +1.7% | 3,152,500 |
| 2025/02/20 | 3,181 | 3,181 | 3,099 | 3,132 | -85 | -2.6% | 5,306,500 |
| 2025/02/19 | 3,236 | 3,250 | 3,196 | 3,217 | -40 | -1.2% | 2,837,500 |
| 2025/02/18 | 3,240 | 3,296 | 3,240 | 3,257 | +19 | +0.6% | 2,391,500 |
| 2025/02/17 | 3,282 | 3,311 | 3,238 | 3,238 | -19 | -0.6% | 3,547,000 |
| 2025/02/14 | 3,322 | 3,352 | 3,257 | 3,257 | -58 | -1.7% | 5,136,500 |
| 2025/02/13 | 3,364 | 3,416 | 3,287 | 3,315 | -302 | -8.3% | 12,688,500 |
| 2025/02/12 | 3,650 | 3,664 | 3,574 | 3,617 | +3 | +0.1% | 3,570,000 |
| 2025/02/10 | 3,618 | 3,624 | 3,584 | 3,614 | -11 | -0.3% | 1,601,500 |
| 2025/02/07 | 3,680 | 3,736 | 3,605 | 3,625 | -11 | -0.3% | 3,761,000 |
| 2025/02/06 | 3,554 | 3,643 | 3,544 | 3,636 | +140 | +4% | 3,572,500 |
| 2025/02/05 | 3,490 | 3,541 | 3,473 | 3,496 | -1 | ±0% | 2,430,500 |
| 2025/02/04 | 3,550 | 3,578 | 3,492 | 3,497 | -61 | -1.7% | 2,407,000 |
| 2025/02/03 | 3,598 | 3,610 | 3,553 | 3,558 | -76 | -2.1% | 2,481,500 |
| 2025/01/31 | 3,704 | 3,708 | 3,634 | 3,634 | -58 | -1.6% | 2,391,000 |
| 2025/01/30 | 3,680 | 3,713 | 3,647 | 3,692 | +41 | +1.1% | 2,363,000 |
| 2025/01/29 | 3,704 | 3,704 | 3,642 | 3,651 | -45 | -1.2% | 2,006,000 |
| 2025/01/28 | 3,725 | 3,779 | 3,683 | 3,696 | +48 | +1.3% | 3,477,000 |
| 2025/01/27 | 3,740 | 3,745 | 3,645 | 3,648 | -102 | -2.7% | 2,990,000 |
| 2025/01/24 | 3,740 | 3,816 | 3,709 | 3,750 | +43 | +1.2% | 3,898,500 |
351～
400
件表示中 / 7279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 | 324,200円 | +4.9% | +2.9% | 0.99% | 20.13倍 | 1.85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 | 72,610円 | +9.9% | -1.2% | 1.38% | 19.83倍 | 3.11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 | 400,500円 | +15.6% | +36.9% | 0.80% | 31.74倍 | 5.64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 | 1,123,500円 | +10.9% | +20.9% | 0.71% | 34.89倍 | 6.74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 |
| Ｆ＆ＬＣ | 517,100円 | +17.6% | +39.1% | 0.39% | 37.31倍 | 10.25倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は中華圏、東南アが軸。傘下に京樽。すし居酒屋も |
市場注目の銘柄
チャート関連のコラム
