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 |
|---|---|---|---|---|---|---|---|
| 2006/02/06 | 3,295 | 3,312.5 | 3,145 | 3,150 | +85 | +2.8% | 1,055,000 |
| 2006/02/03 | 3,095 | 3,095 | 3,022.5 | 3,065 | -32.5 | -1% | 436,600 |
| 2006/02/02 | 3,125 | 3,170 | 3,095 | 3,097.5 | +15 | +0.5% | 391,200 |
| 2006/02/01 | 3,090 | 3,145 | 3,072.5 | 3,082.5 | -30 | -1% | 323,800 |
| 2006/01/31 | 3,167.5 | 3,167.5 | 3,112.5 | 3,112.5 | -55 | -1.7% | 309,600 |
| 2006/01/30 | 3,162.5 | 3,197.5 | 3,142.5 | 3,167.5 | +5 | +0.2% | 396,800 |
| 2006/01/27 | 3,077.5 | 3,162.5 | 3,062.5 | 3,162.5 | +87.5 | +2.8% | 542,800 |
| 2006/01/26 | 3,037.5 | 3,080 | 3,012.5 | 3,075 | +105 | +3.5% | 480,800 |
| 2006/01/25 | 3,025 | 3,097.5 | 2,945 | 2,970 | +17.5 | +0.6% | 576,800 |
| 2006/01/24 | 2,902.5 | 2,990 | 2,895 | 2,952.5 | +50 | +1.7% | 581,600 |
| 2006/01/23 | 2,957.5 | 3,100 | 2,887.5 | 2,902.5 | -72.5 | -2.4% | 611,000 |
| 2006/01/20 | 3,117.5 | 3,117.5 | 2,937.5 | 2,975 | +7.5 | +0.3% | 586,000 |
| 2006/01/19 | 2,800 | 3,025 | 2,792.5 | 2,967.5 | +175 | +6.3% | 722,400 |
| 2006/01/18 | 2,825 | 2,925 | 2,692.5 | 2,792.5 | -215 | -7.1% | 914,800 |
| 2006/01/17 | 3,125 | 3,195 | 2,975 | 3,007.5 | -130 | -4.1% | 556,800 |
| 2006/01/16 | 3,142.5 | 3,212.5 | 3,127.5 | 3,137.5 | -55 | -1.7% | 704,800 |
| 2006/01/13 | 3,230 | 3,230 | 3,180 | 3,192.5 | -37.5 | -1.2% | 436,400 |
| 2006/01/12 | 3,067.5 | 3,235 | 3,050 | 3,230 | +162.5 | +5.3% | 735,000 |
| 2006/01/11 | 3,132.5 | 3,160 | 2,985 | 3,067.5 | -20 | -0.6% | 789,000 |
| 2006/01/10 | 3,275 | 3,370 | 3,085 | 3,087.5 | +157.5 | +5.4% | 1,779,000 |
| 2006/01/06 | 2,972.5 | 3,062.5 | 2,852.5 | 2,930 | +157.5 | +5.7% | 2,060,200 |
| 2006/01/05 | 2,795 | 2,797.5 | 2,735 | 2,772.5 | +27.5 | +1% | 396,600 |
| 2006/01/04 | 2,747.5 | 2,797.5 | 2,717.5 | 2,745 | -5 | -0.2% | 195,200 |
| 2005/12/30 | 2,725 | 2,770 | 2,725 | 2,750 | +2.5 | +0.1% | 127,000 |
| 2005/12/29 | 2,792.5 | 2,832.5 | 2,725 | 2,747.5 | -42.5 | -1.5% | 447,800 |
| 2005/12/28 | 2,762.5 | 2,810 | 2,700 | 2,790 | -22.5 | -0.8% | 649,400 |
| 2005/12/27 | 2,695 | 2,917.5 | 2,695 | 2,812.5 | +187.5 | +7.1% | 883,800 |
| 2005/12/26 | 2,625 | 2,647.5 | 2,612.5 | 2,625 | +30 | +1.2% | 442,600 |
| 2005/12/22 | 2,625 | 2,627.5 | 2,565 | 2,595 | +17.5 | +0.7% | 536,200 |
| 2005/12/21 | 2,550 | 2,582.5 | 2,475 | 2,577.5 | +77.5 | +3.1% | 691,400 |
| 2005/12/20 | 2,425 | 2,522.5 | 2,417.5 | 2,500 | +107.5 | +4.5% | 813,200 |
| 2005/12/19 | 2,422.5 | 2,425 | 2,390 | 2,392.5 | -5 | -0.2% | 424,800 |
| 2005/12/16 | 2,375 | 2,417.5 | 2,350 | 2,397.5 | +55 | +2.3% | 1,212,600 |
| 2005/12/15 | 2,295 | 2,342.5 | 2,275 | 2,342.5 | +47.5 | +2.1% | 432,600 |
| 2005/12/14 | 2,322.5 | 2,322.5 | 2,270 | 2,295 | -30 | -1.3% | 468,800 |
| 2005/12/13 | 2,347.5 | 2,352.5 | 2,320 | 2,325 | -15 | -0.6% | 333,800 |
| 2005/12/12 | 2,362.5 | 2,385 | 2,332.5 | 2,340 | -15 | -0.6% | 629,600 |
| 2005/12/09 | 2,355 | 2,360 | 2,307.5 | 2,355 | +32.5 | +1.4% | 775,800 |
| 2005/12/08 | 2,322.5 | 2,332.5 | 2,310 | 2,322.5 | +2.5 | +0.1% | 470,800 |
| 2005/12/07 | 2,330 | 2,342.5 | 2,300 | 2,320 | +7.5 | +0.3% | 474,200 |
| 2005/12/06 | 2,322.5 | 2,342.5 | 2,310 | 2,312.5 | +5 | +0.2% | 762,200 |
| 2005/12/05 | 2,300 | 2,310 | 2,280 | 2,307.5 | +20 | +0.9% | 540,200 |
| 2005/12/02 | 2,237.5 | 2,287.5 | 2,227.5 | 2,287.5 | +45 | +2% | 496,200 |
| 2005/12/01 | 2,225 | 2,247.5 | 2,187.5 | 2,242.5 | +10 | +0.4% | 307,200 |
| 2005/11/30 | 2,250 | 2,260 | 2,215 | 2,232.5 | -2.5 | -0.1% | 572,800 |
| 2005/11/29 | 2,185 | 2,267.5 | 2,170 | 2,235 | +45 | +2.1% | 1,238,600 |
| 2005/11/28 | 2,195 | 2,210 | 2,162.5 | 2,190 | +5 | +0.2% | 569,400 |
| 2005/11/25 | 2,182.5 | 2,205 | 2,167.5 | 2,185 | +17.5 | +0.8% | 714,800 |
| 2005/11/24 | 2,175 | 2,177.5 | 2,160 | 2,167.5 | +17.5 | +0.8% | 741,400 |
| 2005/11/22 | 2,120 | 2,157.5 | 2,112.5 | 2,150 | +20 | +0.9% | 706,800 |
4801～
4850
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 | 1,425,000円 | +6.4% | +16.6% | 1.08% | 17.13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 | 526,500円 | +3.6% | +5.4% | 0.81% | 29.81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 | 322,000円 | +17.3% | +20.1% | 0.68% | 36.33倍 | 5.35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 | 957,500円 | +7.6% | +7.7% | 0.73% | 36.69倍 | 7.17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 | 312,500円 | +3.6% | +3.7% | 1.47% | 22.00倍 | 2.39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
