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 |
|---|---|---|---|---|---|---|---|
| 2009/02/24 | 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 |
| 2008/12/29 | 3,465 | 3,535 | 3,435 | 3,535 | +55 | +1.6% | 266,600 |
| 2008/12/26 | 3,425 | 3,490 | 3,425 | 3,480 | +10 | +0.3% | 236,900 |
| 2008/12/25 | 3,550 | 3,560 | 3,435 | 3,470 | -70 | -2% | 292,200 |
| 2008/12/24 | 3,565 | 3,580 | 3,495 | 3,540 | -10 | -0.3% | 288,200 |
| 2008/12/22 | 3,495 | 3,610 | 3,485 | 3,550 | +5 | +0.1% | 426,200 |
| 2008/12/19 | 3,655 | 3,655 | 3,535 | 3,545 | -85 | -2.3% | 498,200 |
| 2008/12/18 | 3,700 | 3,700 | 3,610 | 3,630 | -65 | -1.8% | 750,500 |
| 2008/12/17 | 3,750 | 3,795 | 3,580 | 3,695 | +95 | +2.6% | 1,564,600 |
| 2008/12/16 | 3,550 | 3,615 | 3,535 | 3,600 | +75 | +2.1% | 1,085,600 |
| 2008/12/15 | 3,545 | 3,565 | 3,495 | 3,525 | +25 | +0.7% | 568,200 |
| 2008/12/12 | 3,535 | 3,595 | 3,485 | 3,500 | ±0 | ±0% | 1,746,100 |
| 2008/12/11 | 3,525 | 3,530 | 3,480 | 3,500 | -35 | -1% | 1,167,800 |
| 2008/12/10 | 3,600 | 3,625 | 3,515 | 3,535 | -100 | -2.8% | 1,038,000 |
| 2008/12/09 | 3,765 | 3,785 | 3,605 | 3,635 | -150 | -4% | 716,200 |
4051～
4100
件表示中 / 7036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 | 1,424,000円 | +6.4% | +16.6% | 1.08% | 17.12倍 | 1.78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 | 526,100円 | +3.6% | +5.4% | 0.81% | 29.79倍 | 5.19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 | 321,200円 | +17.3% | +20.1% | 0.68% | 36.24倍 | 5.34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 | 917,200円 | +7.6% | +7.7% | 0.76% | 35.15倍 | 6.87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 | 315,700円 | +3.6% | +3.7% | 1.46% | 22.23倍 | 2.41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
