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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 23,335 | 23,605 | 22,820 | 22,820 | -895 | -3.8% | 1,039,600 |
| 2024/03/27 | 23,940 | 23,960 | 23,630 | 23,715 | -135 | -0.6% | 633,700 |
| 2024/03/26 | 23,995 | 23,995 | 23,395 | 23,850 | -240 | -1% | 846,900 |
| 2024/03/25 | 23,850 | 24,420 | 23,805 | 24,090 | +310 | +1.3% | 950,700 |
| 2024/03/22 | 23,475 | 23,780 | 23,435 | 23,780 | +160 | +0.7% | 662,500 |
| 2024/03/21 | 23,300 | 23,770 | 23,180 | 23,620 | +455 | +2% | 609,000 |
| 2024/03/19 | 23,000 | 23,260 | 22,820 | 23,165 | -50 | -0.2% | 555,000 |
| 2024/03/18 | 22,770 | 23,400 | 22,705 | 23,215 | +425 | +1.9% | 598,800 |
| 2024/03/15 | 23,050 | 23,215 | 22,715 | 22,790 | -690 | -2.9% | 707,300 |
| 2024/03/14 | 23,270 | 23,520 | 22,915 | 23,480 | +90 | +0.4% | 538,000 |
| 2024/03/13 | 23,540 | 23,800 | 23,270 | 23,390 | -385 | -1.6% | 427,300 |
| 2024/03/12 | 23,850 | 24,095 | 23,520 | 23,775 | -75 | -0.3% | 520,000 |
| 2024/03/11 | 23,990 | 24,195 | 23,640 | 23,850 | +200 | +0.8% | 717,900 |
| 2024/03/08 | 23,405 | 23,695 | 23,085 | 23,650 | +55 | +0.2% | 717,700 |
| 2024/03/07 | 23,500 | 23,840 | 23,360 | 23,595 | -50 | -0.2% | 784,400 |
| 2024/03/06 | 22,685 | 23,710 | 22,540 | 23,645 | +965 | +4.3% | 982,200 |
| 2024/03/05 | 22,230 | 22,770 | 22,125 | 22,680 | +675 | +3.1% | 605,800 |
| 2024/03/04 | 22,350 | 22,510 | 21,985 | 22,005 | -300 | -1.3% | 418,800 |
| 2024/03/01 | 21,955 | 22,425 | 21,880 | 22,305 | +325 | +1.5% | 535,000 |
| 2024/02/29 | 21,665 | 22,140 | 21,590 | 21,980 | +225 | +1% | 529,500 |
| 2024/02/28 | 21,750 | 21,840 | 21,625 | 21,755 | +105 | +0.5% | 333,900 |
| 2024/02/27 | 21,570 | 21,845 | 21,485 | 21,650 | -295 | -1.3% | 479,400 |
| 2024/02/26 | 21,765 | 22,110 | 21,680 | 21,945 | +35 | +0.2% | 361,000 |
| 2024/02/22 | 21,685 | 22,020 | 21,650 | 21,910 | +190 | +0.9% | 360,400 |
| 2024/02/21 | 21,650 | 21,770 | 21,445 | 21,720 | +65 | +0.3% | 349,900 |
| 2024/02/20 | 21,980 | 22,020 | 21,585 | 21,655 | -500 | -2.3% | 400,600 |
| 2024/02/19 | 21,890 | 22,155 | 21,855 | 22,155 | +325 | +1.5% | 351,600 |
| 2024/02/16 | 21,620 | 21,895 | 21,530 | 21,830 | +560 | +2.6% | 455,000 |
| 2024/02/15 | 21,380 | 21,390 | 21,115 | 21,270 | +170 | +0.8% | 422,700 |
| 2024/02/14 | 20,950 | 21,205 | 20,930 | 21,100 | -180 | -0.8% | 404,900 |
| 2024/02/13 | 21,220 | 21,540 | 20,980 | 21,280 | +40 | +0.2% | 630,100 |
| 2024/02/09 | 20,800 | 21,480 | 20,520 | 21,240 | +1,615 | +8.2% | 1,562,500 |
| 2024/02/08 | 19,810 | 20,035 | 19,490 | 19,625 | -70 | -0.4% | 698,200 |
| 2024/02/07 | 19,595 | 19,695 | 19,410 | 19,695 | +90 | +0.5% | 354,800 |
| 2024/02/06 | 19,610 | 19,780 | 19,545 | 19,605 | -205 | -1% | 489,600 |
| 2024/02/05 | 19,610 | 20,035 | 19,610 | 19,810 | +240 | +1.2% | 711,000 |
| 2024/02/02 | 19,690 | 19,820 | 19,545 | 19,570 | +75 | +0.4% | 482,300 |
| 2024/02/01 | 19,400 | 19,585 | 19,365 | 19,495 | +230 | +1.2% | 444,000 |
| 2024/01/31 | 18,980 | 19,275 | 18,890 | 19,265 | +380 | +2% | 465,900 |
| 2024/01/30 | 18,980 | 19,040 | 18,690 | 18,885 | -5 | ±0% | 475,000 |
| 2024/01/29 | 18,800 | 18,970 | 18,770 | 18,890 | -105 | -0.6% | 313,200 |
| 2024/01/26 | 19,185 | 19,290 | 18,985 | 18,995 | -470 | -2.4% | 478,600 |
| 2024/01/25 | 19,280 | 19,715 | 19,235 | 19,465 | +320 | +1.7% | 1,012,300 |
| 2024/01/24 | 18,750 | 19,190 | 18,700 | 19,145 | +250 | +1.3% | 617,900 |
| 2024/01/23 | 18,500 | 18,910 | 18,495 | 18,895 | +445 | +2.4% | 627,400 |
| 2024/01/22 | 18,330 | 18,490 | 18,210 | 18,450 | +160 | +0.9% | 369,900 |
| 2024/01/19 | 18,435 | 18,465 | 18,170 | 18,290 | +40 | +0.2% | 500,000 |
| 2024/01/18 | 18,260 | 18,360 | 18,155 | 18,250 | -275 | -1.5% | 614,000 |
| 2024/01/17 | 18,585 | 18,910 | 18,505 | 18,525 | -380 | -2% | 877,900 |
| 2024/01/16 | 19,065 | 19,200 | 18,705 | 18,905 | -220 | -1.2% | 638,700 |
351～
400
件表示中 / 7028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 | 1,357,500円 | +6.4% | +16.6% | 1.13% | 16.32倍 | 1.69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 | 534,800円 | +3.6% | +5.4% | 0.79% | 30.28倍 | 5.27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 | 310,300円 | +17.3% | +20.1% | 0.71% | 35.01倍 | 5.16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 | 934,700円 | +7.6% | +7.7% | 0.75% | 35.83倍 | 7.00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 |
| ＭｏｎｏｔａＲＯ | 254,200円 | +13.9% | +15.3% | 1.22% | 41.70倍 | 11.12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
