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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 2,495 | 2,535 | 2,480 | 2,535 | +130 | +5.4% | 652,600 |
| 2009/03/13 | 2,415 | 2,465 | 2,380 | 2,405 | -35 | -1.4% | 1,255,500 |
| 2009/03/12 | 2,525 | 2,560 | 2,420 | 2,440 | -90 | -3.6% | 890,000 |
| 2009/03/11 | 2,565 | 2,580 | 2,500 | 2,530 | -35 | -1.4% | 567,500 |
| 2009/03/10 | 2,610 | 2,610 | 2,525 | 2,565 | -60 | -2.3% | 792,300 |
| 2009/03/09 | 2,645 | 2,715 | 2,625 | 2,625 | -20 | -0.8% | 944,900 |
| 2009/03/06 | 2,655 | 2,670 | 2,615 | 2,645 | +5 | +0.2% | 974,800 |
| 2009/03/05 | 2,560 | 2,640 | 2,510 | 2,640 | +120 | +4.8% | 1,462,300 |
| 2009/03/04 | 2,460 | 2,535 | 2,430 | 2,520 | +60 | +2.4% | 1,177,300 |
| 2009/03/03 | 2,480 | 2,500 | 2,455 | 2,460 | -70 | -2.8% | 738,500 |
| 2009/03/02 | 2,515 | 2,570 | 2,500 | 2,530 | -65 | -2.5% | 687,400 |
| 2009/02/27 | 2,520 | 2,615 | 2,490 | 2,595 | +85 | +3.4% | 962,200 |
| 2009/02/26 | 2,475 | 2,515 | 2,435 | 2,510 | +110 | +4.6% | 1,190,300 |
| 2009/02/25 | 2,525 | 2,545 | 2,375 | 2,400 | -110 | -4.4% | 1,478,400 |
| 2009/02/24 | 2,490 | 2,510 | 2,375 | 2,510 | -30 | -1.2% | 1,174,200 |
| 2009/02/23 | 2,500 | 2,570 | 2,460 | 2,540 | -10 | -0.4% | 661,500 |
| 2009/02/20 | 2,655 | 2,660 | 2,505 | 2,550 | -115 | -4.3% | 1,137,800 |
| 2009/02/19 | 2,690 | 2,720 | 2,650 | 2,665 | -90 | -3.3% | 1,292,500 |
| 2009/02/18 | 2,755 | 2,795 | 2,725 | 2,755 | -10 | -0.4% | 750,500 |
| 2009/02/17 | 2,805 | 2,845 | 2,750 | 2,765 | -80 | -2.8% | 780,200 |
| 2009/02/16 | 2,900 | 2,910 | 2,830 | 2,845 | -90 | -3.1% | 892,700 |
| 2009/02/13 | 2,900 | 2,995 | 2,900 | 2,935 | +15 | +0.5% | 1,349,700 |
| 2009/02/12 | 2,810 | 2,960 | 2,755 | 2,920 | +130 | +4.7% | 1,217,100 |
| 2009/02/10 | 2,760 | 2,825 | 2,705 | 2,790 | +30 | +1.1% | 1,196,400 |
| 2009/02/09 | 2,930 | 2,945 | 2,725 | 2,760 | -195 | -6.6% | 1,780,500 |
| 2009/02/06 | 2,915 | 3,055 | 2,915 | 2,955 | -90 | -3% | 1,582,200 |
| 2009/02/05 | 3,110 | 3,140 | 3,045 | 3,045 | -115 | -3.6% | 675,900 |
| 2009/02/04 | 3,245 | 3,245 | 3,095 | 3,160 | -65 | -2% | 822,400 |
| 2009/02/03 | 3,195 | 3,250 | 3,150 | 3,225 | +75 | +2.4% | 728,900 |
| 2009/02/02 | 3,155 | 3,170 | 3,100 | 3,150 | -30 | -0.9% | 476,600 |
| 2009/01/30 | 3,105 | 3,180 | 3,080 | 3,180 | +70 | +2.3% | 543,600 |
| 2009/01/29 | 3,135 | 3,150 | 3,060 | 3,110 | -85 | -2.7% | 1,052,500 |
| 2009/01/28 | 3,300 | 3,310 | 3,180 | 3,195 | -95 | -2.9% | 547,900 |
| 2009/01/27 | 3,290 | 3,310 | 3,265 | 3,290 | +30 | +0.9% | 735,900 |
| 2009/01/26 | 3,255 | 3,315 | 3,235 | 3,260 | ±0 | ±0% | 500,900 |
| 2009/01/23 | 3,275 | 3,275 | 3,225 | 3,260 | ±0 | ±0% | 654,100 |
| 2009/01/22 | 3,150 | 3,260 | 3,090 | 3,260 | +125 | +4% | 1,030,200 |
| 2009/01/21 | 3,065 | 3,185 | 3,055 | 3,135 | +20 | +0.6% | 838,000 |
| 2009/01/20 | 3,160 | 3,160 | 3,105 | 3,115 | +10 | +0.3% | 582,600 |
| 2009/01/19 | 3,120 | 3,130 | 3,055 | 3,105 | -10 | -0.3% | 593,700 |
| 2009/01/16 | 3,095 | 3,135 | 3,050 | 3,115 | +85 | +2.8% | 623,700 |
| 2009/01/15 | 3,000 | 3,090 | 2,975 | 3,030 | -60 | -1.9% | 879,000 |
| 2009/01/14 | 3,150 | 3,165 | 3,070 | 3,090 | -90 | -2.8% | 712,500 |
| 2009/01/13 | 3,245 | 3,250 | 3,165 | 3,180 | -15 | -0.5% | 915,100 |
| 2009/01/09 | 3,150 | 3,200 | 3,145 | 3,195 | +75 | +2.4% | 1,255,500 |
| 2009/01/08 | 3,110 | 3,135 | 3,050 | 3,120 | +85 | +2.8% | 1,796,300 |
| 2009/01/07 | 3,195 | 3,200 | 3,010 | 3,035 | -210 | -6.5% | 2,169,200 |
| 2009/01/06 | 3,425 | 3,430 | 3,235 | 3,245 | -225 | -6.5% | 1,462,400 |
| 2009/01/05 | 3,555 | 3,555 | 3,450 | 3,470 | -35 | -1% | 171,800 |
| 2008/12/30 | 3,485 | 3,545 | 3,465 | 3,505 | -30 | -0.8% | 219,800 |
3951～
4000
件表示中 / 6950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 | 1,705,500円 | +7.2% | +1.2% | 0.89% | 20.95倍 | 2.05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 | 438,400円 | +3.6% | +11.5% | 0.91% | 94.36倍 | 3.60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 | 449,100円 | +6.0% | +1.4% | 0.76% | 29.80倍 | 4.68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 |
| ＭｏｎｏｔａＲＯ | 295,300円 | +13.9% | +15.3% | 1.05% | 48.45倍 | 14.15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 |
| ＺＯＺＯ | 160,900円 | +5.2% | +7.6% | 2.42% | 29.55倍 | 14.52倍 |
|
衣料ＥＣ「ＺＯＺＯＴＯＷＮ」。出店ブランドからの受託販売手数料が柱。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
