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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 41,530 | 41,950 | 41,390 | 41,390 | -150 | -0.4% | 3,133,100 |
| 2024/04/25 | 42,170 | 42,200 | 41,440 | 41,540 | -1,540 | -3.6% | 1,597,300 |
| 2024/04/24 | 42,660 | 43,360 | 42,430 | 43,080 | +900 | +2.1% | 1,968,100 |
| 2024/04/23 | 41,890 | 42,230 | 41,650 | 42,180 | +730 | +1.8% | 1,745,700 |
| 2024/04/22 | 41,070 | 41,510 | 40,600 | 41,450 | +930 | +2.3% | 1,596,700 |
| 2024/04/19 | 40,560 | 40,890 | 40,120 | 40,520 | -430 | -1.1% | 1,837,500 |
| 2024/04/18 | 40,630 | 41,130 | 40,150 | 40,950 | +260 | +0.6% | 1,484,700 |
| 2024/04/17 | 41,060 | 41,120 | 40,630 | 40,690 | -180 | -0.4% | 1,432,100 |
| 2024/04/16 | 40,700 | 41,020 | 40,490 | 40,870 | -750 | -1.8% | 1,458,600 |
| 2024/04/15 | 41,720 | 41,760 | 41,250 | 41,620 | -540 | -1.3% | 1,770,400 |
| 2024/04/12 | 43,400 | 43,400 | 41,720 | 42,160 | -1,940 | -4.4% | 4,003,100 |
| 2024/04/11 | 43,660 | 44,210 | 43,560 | 44,100 | -260 | -0.6% | 1,341,400 |
| 2024/04/10 | 44,230 | 44,460 | 43,880 | 44,360 | -500 | -1.1% | 1,569,200 |
| 2024/04/09 | 45,030 | 45,350 | 44,660 | 44,860 | +10 | ±0% | 1,155,400 |
| 2024/04/08 | 44,860 | 45,370 | 44,480 | 44,850 | +690 | +1.6% | 1,145,300 |
| 2024/04/05 | 44,300 | 44,570 | 43,960 | 44,160 | -1,020 | -2.3% | 1,561,300 |
| 2024/04/04 | 46,110 | 46,110 | 45,180 | 45,180 | -230 | -0.5% | 2,155,800 |
| 2024/04/03 | 46,440 | 46,440 | 44,780 | 45,410 | -1,570 | -3.3% | 2,423,400 |
| 2024/04/02 | 47,080 | 47,440 | 46,810 | 46,980 | +60 | +0.1% | 1,253,600 |
| 2024/04/01 | 47,570 | 48,040 | 46,670 | 46,920 | -220 | -0.5% | 1,303,200 |
| 2024/03/29 | 46,860 | 47,500 | 46,800 | 47,140 | +430 | +0.9% | 2,357,600 |
| 2024/03/28 | 46,900 | 46,950 | 46,370 | 46,710 | -220 | -0.5% | 1,579,300 |
| 2024/03/27 | 46,660 | 47,370 | 46,550 | 46,930 | +570 | +1.2% | 1,577,600 |
| 2024/03/26 | 47,290 | 47,290 | 46,330 | 46,360 | -770 | -1.6% | 1,535,400 |
| 2024/03/25 | 47,160 | 47,610 | 46,940 | 47,130 | -280 | -0.6% | 1,366,000 |
| 2024/03/22 | 47,020 | 47,700 | 47,000 | 47,410 | +550 | +1.2% | 1,574,700 |
| 2024/03/21 | 46,280 | 47,020 | 46,060 | 46,860 | +1,280 | +2.8% | 1,651,000 |
| 2024/03/19 | 45,900 | 45,980 | 44,760 | 45,580 | -520 | -1.1% | 1,556,100 |
| 2024/03/18 | 44,430 | 46,120 | 44,250 | 46,100 | +2,080 | +4.7% | 1,876,100 |
| 2024/03/15 | 43,850 | 44,140 | 43,510 | 44,020 | +140 | +0.3% | 1,361,600 |
| 2024/03/14 | 43,250 | 44,010 | 43,120 | 43,880 | +700 | +1.6% | 1,254,000 |
| 2024/03/13 | 43,630 | 43,840 | 43,090 | 43,180 | -300 | -0.7% | 1,262,000 |
| 2024/03/12 | 43,020 | 43,620 | 42,700 | 43,480 | +610 | +1.4% | 1,519,500 |
| 2024/03/11 | 43,000 | 43,230 | 42,580 | 42,870 | -560 | -1.3% | 1,912,800 |
| 2024/03/08 | 44,140 | 44,150 | 43,260 | 43,430 | -10 | ±0% | 2,727,800 |
| 2024/03/07 | 44,350 | 44,760 | 43,250 | 43,440 | -430 | -1% | 1,677,600 |
| 2024/03/06 | 43,970 | 44,030 | 43,670 | 43,870 | -410 | -0.9% | 1,304,100 |
| 2024/03/05 | 44,170 | 44,720 | 44,100 | 44,280 | +110 | +0.2% | 1,559,000 |
| 2024/03/04 | 44,600 | 44,600 | 43,990 | 44,170 | -200 | -0.5% | 1,370,300 |
| 2024/03/01 | 43,260 | 44,560 | 43,080 | 44,370 | +1,110 | +2.6% | 1,584,600 |
| 2024/02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +50 | +0.1% | 1,163,800 |
| 2024/02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -300 | -0.7% | 1,047,200 |
| 2024/02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -130 | -0.3% | 1,336,700 |
| 2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +370 | +0.9% | 1,199,300 |
| 2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +1,320 | +3.1% | 1,903,000 |
| 2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +250 | +0.6% | 1,338,000 |
| 2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -360 | -0.9% | 1,083,700 |
| 2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -20 | ±0% | 823,500 |
| 2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +450 | +1.1% | 2,084,700 |
| 2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +980 | +2.4% | 1,536,400 |
1～
50
件表示中 / 3445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 | 4,139,000円 | +9.5% | +14.2% | 0.85% | 39.67倍 | 6.32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 | 203,900円 | -2.0% | -1.0% | 1.96% | 18.19倍 | 1.43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 | 328,800円 | +4.7% | +9.5% | 1.22% | 61.18倍 | 2.67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 |
| ニトリＨＤ | 2,182,000円 | -1.7% | - | 0.69% | 24.66倍 | 2.87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 | 373,100円 | +6.9% | +13.5% | 0.56% | 29.11倍 | 4.44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 |
市場注目の銘柄
チャート関連のコラム
