ファーストリテイリングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/03/02 | 26,900 | 27,590 | 26,820 | 27,150 | +550 | +2.1% | 1,990,200 |
2023/03/01 | 26,530 | 26,920 | 26,410 | 26,600 | -300 | -1.1% | 1,466,300 |
2023/02/28 | 26,900 | 27,130 | 26,790 | 26,900 | +165 | +0.6% | 1,136,500 |
2023/02/27 | 26,485 | 27,000 | 26,460 | 26,735 | -53,455 | -66.7% | 796,400 |
2023/02/24 | 79,700 | 80,470 | 79,110 | 80,190 | +140 | +0.2% | 392,200 |
2023/02/22 | 81,000 | 81,050 | 79,850 | 80,050 | -1,490 | -1.8% | 495,700 |
2023/02/21 | 82,260 | 82,670 | 81,370 | 81,540 | -1,130 | -1.4% | 370,900 |
2023/02/20 | 82,530 | 83,030 | 82,390 | 82,670 | -220 | -0.3% | 311,800 |
2023/02/17 | 82,540 | 83,430 | 82,470 | 82,890 | -430 | -0.5% | 466,900 |
2023/02/16 | 82,740 | 83,650 | 82,540 | 83,320 | +1,420 | +1.7% | 556,000 |
2023/02/15 | 81,970 | 82,380 | 81,450 | 81,900 | +360 | +0.4% | 435,100 |
2023/02/14 | 82,000 | 82,190 | 81,280 | 81,540 | +840 | +1% | 396,200 |
2023/02/13 | 81,010 | 81,110 | 80,240 | 80,700 | -920 | -1.1% | 451,200 |
2023/02/10 | 82,620 | 83,040 | 81,360 | 81,620 | +120 | +0.1% | 952,700 |
2023/02/09 | 80,930 | 81,790 | 80,610 | 81,500 | +10 | ±0% | 491,400 |
2023/02/08 | 82,100 | 82,470 | 81,130 | 81,490 | -1,070 | -1.3% | 629,200 |
2023/02/07 | 82,810 | 83,750 | 82,380 | 82,560 | -430 | -0.5% | 513,800 |
2023/02/06 | 82,100 | 83,250 | 81,480 | 82,990 | +2,380 | +3% | 742,300 |
2023/02/03 | 80,500 | 81,330 | 80,170 | 80,610 | +650 | +0.8% | 591,400 |
2023/02/02 | 78,510 | 80,020 | 78,190 | 79,960 | +1,970 | +2.5% | 744,700 |
2023/02/01 | 78,900 | 79,150 | 77,800 | 77,990 | -430 | -0.5% | 492,300 |
2023/01/31 | 78,400 | 78,910 | 77,990 | 78,420 | -310 | -0.4% | 484,900 |
2023/01/30 | 78,300 | 79,000 | 77,860 | 78,730 | +210 | +0.3% | 476,400 |
2023/01/27 | 77,160 | 78,520 | 76,840 | 78,520 | +1,190 | +1.5% | 626,600 |
2023/01/26 | 77,670 | 78,000 | 76,960 | 77,330 | -110 | -0.1% | 537,600 |
2023/01/25 | 76,700 | 77,990 | 76,660 | 77,440 | +130 | +0.2% | 550,000 |
2023/01/24 | 78,130 | 78,630 | 77,310 | 77,310 | -140 | -0.2% | 804,500 |
2023/01/23 | 76,490 | 77,480 | 76,160 | 77,450 | +2,010 | +2.7% | 765,700 |
2023/01/20 | 74,040 | 75,440 | 73,920 | 75,440 | +700 | +0.9% | 522,600 |
2023/01/19 | 75,490 | 76,320 | 74,400 | 74,740 | -1,340 | -1.8% | 799,000 |
2023/01/18 | 74,310 | 76,100 | 73,300 | 76,080 | +2,030 | +2.7% | 1,115,100 |
2023/01/17 | 73,080 | 74,630 | 73,000 | 74,050 | +2,000 | +2.8% | 754,600 |
2023/01/16 | 71,780 | 72,850 | 71,070 | 72,050 | -1,440 | -2% | 933,500 |
2023/01/13 | 76,900 | 77,230 | 72,560 | 73,490 | -6,350 | -8% | 2,211,200 |
2023/01/12 | 81,100 | 81,440 | 79,750 | 79,840 | -1,610 | -2% | 575,100 |
2023/01/11 | 81,200 | 81,790 | 80,980 | 81,450 | +1,140 | +1.4% | 736,900 |
2023/01/10 | 79,900 | 80,600 | 79,370 | 80,310 | +780 | +1% | 614,700 |
2023/01/06 | 79,970 | 80,430 | 79,260 | 79,530 | -120 | -0.2% | 655,100 |
2023/01/05 | 80,390 | 80,650 | 79,530 | 79,650 | +120 | +0.2% | 593,600 |
2023/01/04 | 79,550 | 80,280 | 78,510 | 79,530 | -1,000 | -1.2% | 785,100 |
2022/12/30 | 79,850 | 80,670 | 78,900 | 80,530 | +1,530 | +1.9% | 824,700 |
2022/12/29 | 80,560 | 80,910 | 78,860 | 79,000 | -2,420 | -3% | 698,800 |
2022/12/28 | 81,900 | 82,250 | 80,950 | 81,420 | -910 | -1.1% | 532,800 |
2022/12/27 | 81,560 | 82,570 | 81,250 | 82,330 | +1,660 | +2.1% | 520,700 |
2022/12/26 | 79,100 | 80,670 | 79,080 | 80,670 | +1,580 | +2% | 395,500 |
2022/12/23 | 78,050 | 79,450 | 78,020 | 79,090 | -260 | -0.3% | 457,800 |
2022/12/22 | 80,000 | 80,190 | 78,930 | 79,350 | +10 | ±0% | 467,800 |
2022/12/21 | 79,200 | 79,680 | 78,130 | 79,340 | +140 | +0.2% | 617,700 |
2022/12/20 | 81,000 | 82,540 | 78,450 | 79,200 | -1,500 | -1.9% | 981,700 |
2022/12/19 | 80,520 | 80,970 | 79,150 | 80,700 | -900 | -1.1% | 791,900 |
301~
350
件表示中 / 3461件
類似銘柄と比較する
現在ご覧いただいている「ファーストリテイ」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 |
---|---|---|---|---|---|---|---|---|
ファーストリテイ | 4,112,000円 | +9.5% | +14.2% | 0.85% | 39.41倍 | 6.28倍 |
|
世界3位のSPA。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
7&I-HD | 203,000円 | -2.0% | -1.0% | 1.97% | 17.97倍 | 1.42倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
イオン | 333,300円 | +4.7% | +9.5% | 1.20% | 62.02倍 | 2.71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 | 395,500円 | +7.7% | +25.2% | 0.53% | 29.51倍 | 4.71倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
ニトリHD | 1,814,500円 | +7.2% | +1.2% | 0.84% | 22.29倍 | 2.29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 |
市場注目の銘柄
チャート関連のコラム