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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 44,510 | 45,440 | 44,280 | 44,900 | -400 | -0.9% | 2,222,100 |
| 2025/04/03 | 43,770 | 45,340 | 43,670 | 45,300 | -800 | -1.7% | 2,094,900 |
| 2025/04/02 | 45,070 | 46,190 | 44,840 | 46,100 | +1,660 | +3.7% | 2,012,200 |
| 2025/04/01 | 44,760 | 45,070 | 44,250 | 44,440 | +380 | +0.9% | 1,279,800 |
| 2025/03/31 | 44,300 | 44,500 | 43,780 | 44,060 | -1,680 | -3.7% | 6,440,500 |
| 2025/03/28 | 46,440 | 46,440 | 45,250 | 45,740 | -760 | -1.6% | 1,390,000 |
| 2025/03/27 | 45,890 | 46,630 | 45,740 | 46,500 | +300 | +0.6% | 1,280,900 |
| 2025/03/26 | 45,950 | 46,690 | 45,800 | 46,200 | +660 | +1.4% | 1,292,100 |
| 2025/03/25 | 45,620 | 46,070 | 45,490 | 45,540 | +260 | +0.6% | 1,228,800 |
| 2025/03/24 | 45,650 | 45,790 | 45,280 | 45,280 | -60 | -0.1% | 775,000 |
| 2025/03/21 | 45,500 | 46,090 | 45,320 | 45,340 | -280 | -0.6% | 956,400 |
| 2025/03/19 | 45,780 | 46,350 | 45,620 | 45,620 | -300 | -0.7% | 842,100 |
| 2025/03/18 | 46,050 | 46,310 | 45,780 | 45,920 | +500 | +1.1% | 937,800 |
| 2025/03/17 | 46,180 | 46,220 | 45,420 | 45,420 | -240 | -0.5% | 721,100 |
| 2025/03/14 | 45,310 | 45,900 | 45,300 | 45,660 | -10 | ±0% | 1,650,700 |
| 2025/03/13 | 46,100 | 46,480 | 45,460 | 45,670 | -140 | -0.3% | 1,285,900 |
| 2025/03/12 | 46,000 | 46,290 | 45,580 | 45,810 | +10 | ±0% | 875,700 |
| 2025/03/11 | 44,300 | 45,910 | 44,100 | 45,800 | +140 | +0.3% | 1,300,700 |
| 2025/03/10 | 46,180 | 46,260 | 45,490 | 45,660 | -340 | -0.7% | 952,700 |
| 2025/03/07 | 46,730 | 46,910 | 45,950 | 46,000 | -1,740 | -3.6% | 1,362,700 |
| 2025/03/06 | 47,490 | 48,050 | 47,280 | 47,740 | +550 | +1.2% | 984,500 |
| 2025/03/05 | 46,930 | 47,430 | 46,260 | 47,190 | +790 | +1.7% | 1,356,700 |
| 2025/03/04 | 46,690 | 46,700 | 45,440 | 46,400 | -570 | -1.2% | 1,416,900 |
| 2025/03/03 | 46,300 | 47,040 | 45,670 | 46,970 | +1,500 | +3.3% | 1,306,800 |
| 2025/02/28 | 45,790 | 46,110 | 44,680 | 45,470 | -750 | -1.6% | 1,564,800 |
| 2025/02/27 | 46,500 | 46,590 | 45,980 | 46,220 | -50 | -0.1% | 767,900 |
| 2025/02/26 | 45,600 | 46,280 | 45,330 | 46,270 | +710 | +1.6% | 1,037,500 |
| 2025/02/25 | 45,880 | 46,200 | 45,440 | 45,560 | -1,420 | -3% | 1,523,100 |
| 2025/02/21 | 47,120 | 47,520 | 46,960 | 46,980 | -550 | -1.2% | 973,000 |
| 2025/02/20 | 47,900 | 47,930 | 47,120 | 47,530 | -620 | -1.3% | 982,800 |
| 2025/02/19 | 49,020 | 49,070 | 48,150 | 48,150 | -1,050 | -2.1% | 792,500 |
| 2025/02/18 | 49,790 | 49,930 | 49,200 | 49,200 | -600 | -1.2% | 579,900 |
| 2025/02/17 | 49,720 | 49,920 | 49,300 | 49,800 | +180 | +0.4% | 624,900 |
| 2025/02/14 | 50,040 | 50,370 | 49,600 | 49,620 | -780 | -1.5% | 1,182,200 |
| 2025/02/13 | 49,670 | 50,450 | 49,570 | 50,400 | +1,430 | +2.9% | 1,173,600 |
| 2025/02/12 | 48,980 | 49,760 | 48,760 | 48,970 | +690 | +1.4% | 1,069,500 |
| 2025/02/10 | 48,720 | 48,950 | 48,280 | 48,280 | -580 | -1.2% | 579,300 |
| 2025/02/07 | 48,920 | 49,430 | 48,850 | 48,860 | -260 | -0.5% | 659,700 |
| 2025/02/06 | 48,430 | 49,270 | 48,290 | 49,120 | +880 | +1.8% | 955,300 |
| 2025/02/05 | 48,250 | 48,630 | 48,130 | 48,240 | +40 | +0.1% | 829,000 |
| 2025/02/04 | 49,950 | 50,120 | 48,120 | 48,200 | -1,000 | -2% | 1,172,900 |
| 2025/02/03 | 50,050 | 50,390 | 48,960 | 49,200 | -1,830 | -3.6% | 1,442,800 |
| 2025/01/31 | 50,900 | 51,080 | 50,590 | 51,030 | +380 | +0.8% | 940,600 |
| 2025/01/30 | 50,130 | 50,770 | 50,020 | 50,650 | +400 | +0.8% | 845,700 |
| 2025/01/29 | 50,050 | 50,540 | 49,900 | 50,250 | +630 | +1.3% | 1,090,300 |
| 2025/01/28 | 50,200 | 50,510 | 49,500 | 49,620 | -380 | -0.8% | 1,412,600 |
| 2025/01/27 | 50,700 | 51,400 | 50,000 | 50,000 | +280 | +0.6% | 1,602,000 |
| 2025/01/24 | 49,630 | 49,990 | 49,410 | 49,720 | +150 | +0.3% | 1,121,600 |
| 2025/01/23 | 49,200 | 49,720 | 48,570 | 49,570 | +470 | +1% | 1,413,600 |
| 2025/01/22 | 49,200 | 49,500 | 48,780 | 49,100 | +70 | +0.1% | 1,517,600 |
1～
50
件表示中 / 3673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 | 4,490,000円 | +9.5% | +5.0% | 1.00% | 35.78倍 | 6.83倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 203,000円 | +3.6% | -29.8% | 1.97% | 32.31倍 | 1.31倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。２３年百貨店売却など選択と集中推進 |
| イオン | 379,400円 | +4.7% | +9.5% | 1.05% | 71.00倍 | 3.14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 | 414,000円 | +6.0% | +1.4% | 0.82% | 27.47倍 | 4.31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 |
| ニトリＨＤ | 1,551,000円 | +7.2% | +1.2% | 0.98% | 19.05倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
