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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 3,761 | 3,793 | 3,695 | 3,707 | -67 | -1.8% | 2,752,000 |
| 2025/01/22 | 3,842 | 3,842 | 3,774 | 3,774 | -56 | -1.5% | 2,237,000 |
| 2025/01/21 | 3,840 | 3,840 | 3,793 | 3,830 | +29 | +0.8% | 2,181,000 |
| 2025/01/20 | 3,781 | 3,825 | 3,770 | 3,801 | +27 | +0.7% | 1,935,500 |
| 2025/01/17 | 3,850 | 3,851 | 3,760 | 3,774 | -24 | -0.6% | 3,568,500 |
| 2025/01/16 | 3,761 | 3,835 | 3,717 | 3,798 | +179 | +4.9% | 5,087,500 |
| 2025/01/15 | 3,660 | 3,661 | 3,592 | 3,619 | -2 | -0.1% | 1,666,000 |
| 2025/01/14 | 3,651 | 3,658 | 3,575 | 3,621 | -59 | -1.6% | 3,112,000 |
| 2025/01/10 | 3,724 | 3,726 | 3,678 | 3,680 | -13 | -0.4% | 2,582,000 |
| 2025/01/09 | 3,699 | 3,743 | 3,669 | 3,693 | -9 | -0.2% | 1,800,000 |
| 2025/01/08 | 3,738 | 3,814 | 3,674 | 3,702 | -20 | -0.5% | 3,854,000 |
| 2025/01/07 | 3,719 | 3,747 | 3,676 | 3,722 | +26 | +0.7% | 2,348,000 |
| 2025/01/06 | 3,764 | 3,843 | 3,692 | 3,696 | -31 | -0.8% | 3,682,500 |
| 2024/12/30 | 3,760 | 3,773 | 3,721 | 3,727 | -53 | -1.4% | 2,025,000 |
| 2024/12/27 | 3,684 | 3,785 | 3,678 | 3,780 | +121 | +3.3% | 3,178,000 |
| 2024/12/26 | 3,688 | 3,698 | 3,651 | 3,659 | -29 | -0.8% | 1,956,000 |
| 2024/12/25 | 3,711 | 3,715 | 3,672 | 3,688 | -13 | -0.4% | 1,350,500 |
| 2024/12/24 | 3,656 | 3,706 | 3,646 | 3,701 | +25 | +0.7% | 1,507,500 |
| 2024/12/23 | 3,710 | 3,716 | 3,676 | 3,676 | +8 | +0.2% | 2,131,000 |
| 2024/12/20 | 3,705 | 3,762 | 3,640 | 3,668 | -67 | -1.8% | 6,575,500 |
| 2024/12/19 | 3,880 | 3,888 | 3,734 | 3,735 | -213 | -5.4% | 4,332,500 |
| 2024/12/18 | 3,966 | 3,966 | 3,905 | 3,948 | +5 | +0.1% | 1,969,500 |
| 2024/12/17 | 3,850 | 3,955 | 3,850 | 3,943 | +75 | +1.9% | 2,839,500 |
| 2024/12/16 | 3,940 | 3,955 | 3,855 | 3,868 | -90 | -2.3% | 2,441,000 |
| 2024/12/13 | 3,951 | 3,999 | 3,924 | 3,958 | -37 | -0.9% | 3,187,500 |
| 2024/12/12 | 3,980 | 4,006 | 3,955 | 3,995 | ±0 | ±0% | 2,296,000 |
| 2024/12/11 | 3,970 | 3,995 | 3,934 | 3,995 | +25 | +0.6% | 2,348,500 |
| 2024/12/10 | 3,984 | 3,990 | 3,921 | 3,970 | -68 | -1.7% | 3,076,000 |
| 2024/12/09 | 3,999 | 4,038 | 3,981 | 4,038 | +70 | +1.8% | 2,799,500 |
| 2024/12/06 | 3,948 | 3,990 | 3,942 | 3,968 | +6 | +0.2% | 2,734,000 |
| 2024/12/05 | 3,930 | 3,969 | 3,902 | 3,962 | -48 | -1.2% | 3,961,500 |
| 2024/12/04 | 3,900 | 4,039 | 3,882 | 4,010 | +140 | +3.6% | 5,725,000 |
| 2024/12/03 | 3,842 | 3,872 | 3,820 | 3,870 | +32 | +0.8% | 3,279,000 |
| 2024/12/02 | 3,865 | 3,874 | 3,792 | 3,838 | -7 | -0.2% | 4,140,000 |
| 2024/11/29 | 3,761 | 3,870 | 3,730 | 3,845 | +85 | +2.3% | 6,897,000 |
| 2024/11/28 | 3,872 | 3,920 | 3,747 | 3,760 | -62 | -1.6% | 7,510,500 |
| 2024/11/27 | 3,740 | 3,822 | 3,712 | 3,822 | +112 | +3% | 5,475,500 |
| 2024/11/26 | 3,664 | 3,733 | 3,625 | 3,710 | +46 | +1.3% | 4,291,500 |
| 2024/11/25 | 3,640 | 3,708 | 3,616 | 3,664 | +59 | +1.6% | 5,118,500 |
| 2024/11/22 | 3,479 | 3,628 | 3,478 | 3,605 | +142 | +4.1% | 4,281,000 |
| 2024/11/21 | 3,478 | 3,495 | 3,434 | 3,463 | -17 | -0.5% | 1,839,500 |
| 2024/11/20 | 3,532 | 3,548 | 3,474 | 3,480 | -62 | -1.8% | 2,048,500 |
| 2024/11/19 | 3,531 | 3,577 | 3,517 | 3,542 | +7 | +0.2% | 1,929,500 |
| 2024/11/18 | 3,592 | 3,691 | 3,526 | 3,535 | -29 | -0.8% | 4,415,000 |
| 2024/11/15 | 3,547 | 3,574 | 3,525 | 3,564 | +61 | +1.7% | 3,628,000 |
| 2024/11/14 | 3,481 | 3,514 | 3,468 | 3,503 | +22 | +0.6% | 2,310,000 |
| 2024/11/13 | 3,470 | 3,514 | 3,468 | 3,481 | -30 | -0.9% | 2,069,000 |
| 2024/11/12 | 3,531 | 3,554 | 3,489 | 3,511 | +9 | +0.3% | 2,390,500 |
| 2024/11/11 | 3,483 | 3,513 | 3,460 | 3,502 | -15 | -0.4% | 2,216,500 |
| 2024/11/08 | 3,553 | 3,562 | 3,477 | 3,517 | +27 | +0.8% | 5,198,000 |
401～
450
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
