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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 48,840 | 48,980 | 48,460 | 48,830 | -150 | -0.3% | 779,400 |
| 2025/08/20 | 49,200 | 49,660 | 48,830 | 48,980 | -260 | -0.5% | 1,015,900 |
| 2025/08/19 | 50,050 | 50,050 | 49,080 | 49,240 | -630 | -1.3% | 850,200 |
| 2025/08/18 | 49,050 | 50,130 | 49,000 | 49,870 | +630 | +1.3% | 1,291,100 |
| 2025/08/15 | 47,750 | 49,440 | 47,550 | 49,240 | +1,870 | +3.9% | 1,225,100 |
| 2025/08/14 | 47,680 | 48,170 | 47,360 | 47,370 | -1,270 | -2.6% | 930,600 |
| 2025/08/13 | 48,790 | 49,190 | 48,630 | 48,640 | +520 | +1.1% | 1,319,000 |
| 2025/08/12 | 46,870 | 48,550 | 46,580 | 48,120 | +1,840 | +4% | 1,659,300 |
| 2025/08/08 | 45,740 | 46,620 | 45,300 | 46,280 | +1,130 | +2.5% | 1,554,400 |
| 2025/08/07 | 45,180 | 45,800 | 45,120 | 45,150 | -40 | -0.1% | 727,800 |
| 2025/08/06 | 45,130 | 45,510 | 45,100 | 45,190 | +30 | +0.1% | 667,400 |
| 2025/08/05 | 45,900 | 46,170 | 45,160 | 45,160 | -360 | -0.8% | 899,800 |
| 2025/08/04 | 45,640 | 45,810 | 44,980 | 45,520 | -1,390 | -3% | 1,208,700 |
| 2025/08/01 | 46,520 | 47,130 | 46,360 | 46,910 | +530 | +1.1% | 780,100 |
| 2025/07/31 | 46,250 | 46,520 | 45,940 | 46,380 | +130 | +0.3% | 822,700 |
| 2025/07/30 | 46,710 | 46,840 | 46,060 | 46,250 | -570 | -1.2% | 710,400 |
| 2025/07/29 | 46,920 | 47,090 | 46,480 | 46,820 | -220 | -0.5% | 827,900 |
| 2025/07/28 | 47,920 | 48,000 | 46,900 | 47,040 | -380 | -0.8% | 787,600 |
| 2025/07/25 | 48,050 | 48,430 | 47,290 | 47,420 | -590 | -1.2% | 1,024,300 |
| 2025/07/24 | 48,000 | 48,440 | 47,510 | 48,010 | +1,130 | +2.4% | 1,761,400 |
| 2025/07/23 | 45,840 | 47,220 | 45,640 | 46,880 | +2,440 | +5.5% | 2,482,600 |
| 2025/07/22 | 44,010 | 45,040 | 43,970 | 44,440 | +130 | +0.3% | 1,141,400 |
| 2025/07/18 | 45,000 | 45,210 | 44,310 | 44,310 | -210 | -0.5% | 962,100 |
| 2025/07/17 | 44,100 | 44,580 | 43,930 | 44,520 | +10 | ±0% | 935,900 |
| 2025/07/16 | 44,700 | 44,810 | 44,270 | 44,510 | -410 | -0.9% | 1,361,000 |
| 2025/07/15 | 44,320 | 44,920 | 44,160 | 44,920 | +780 | +1.8% | 1,601,800 |
| 2025/07/14 | 43,520 | 44,180 | 43,270 | 44,140 | +640 | +1.5% | 1,759,900 |
| 2025/07/11 | 46,140 | 46,270 | 43,480 | 43,500 | -3,240 | -6.9% | 3,725,600 |
| 2025/07/10 | 47,330 | 47,390 | 46,660 | 46,740 | -420 | -0.9% | 1,172,900 |
| 2025/07/09 | 47,750 | 47,770 | 46,820 | 47,160 | -360 | -0.8% | 864,200 |
| 2025/07/08 | 47,760 | 47,960 | 47,520 | 47,520 | -40 | -0.1% | 1,198,400 |
| 2025/07/07 | 47,600 | 47,960 | 47,320 | 47,560 | -100 | -0.2% | 730,100 |
| 2025/07/04 | 47,820 | 48,100 | 47,400 | 47,660 | -290 | -0.6% | 995,400 |
| 2025/07/03 | 48,430 | 48,740 | 47,700 | 47,950 | -70 | -0.1% | 1,967,000 |
| 2025/07/02 | 47,150 | 48,170 | 47,040 | 48,020 | +560 | +1.2% | 1,517,900 |
| 2025/07/01 | 49,210 | 49,290 | 47,270 | 47,460 | -2,060 | -4.2% | 1,382,800 |
| 2025/06/30 | 49,550 | 50,140 | 49,310 | 49,520 | +350 | +0.7% | 1,391,800 |
| 2025/06/27 | 48,900 | 49,540 | 48,810 | 49,170 | +870 | +1.8% | 1,204,600 |
| 2025/06/26 | 46,340 | 48,330 | 46,170 | 48,300 | +1,740 | +3.7% | 1,417,500 |
| 2025/06/25 | 46,150 | 46,740 | 45,910 | 46,560 | -250 | -0.5% | 706,300 |
| 2025/06/24 | 46,830 | 47,380 | 46,560 | 46,810 | +450 | +1% | 848,900 |
| 2025/06/23 | 46,140 | 46,600 | 45,960 | 46,360 | +330 | +0.7% | 577,800 |
| 2025/06/20 | 46,870 | 46,900 | 45,810 | 46,030 | -850 | -1.8% | 1,072,500 |
| 2025/06/19 | 47,290 | 47,430 | 46,810 | 46,880 | -440 | -0.9% | 685,600 |
| 2025/06/18 | 46,200 | 47,400 | 46,130 | 47,320 | +920 | +2% | 880,600 |
| 2025/06/17 | 46,860 | 46,890 | 46,200 | 46,400 | -500 | -1.1% | 768,100 |
| 2025/06/16 | 46,830 | 47,150 | 46,560 | 46,900 | +480 | +1% | 746,300 |
| 2025/06/13 | 47,580 | 47,580 | 45,810 | 46,420 | -760 | -1.6% | 1,763,600 |
| 2025/06/12 | 47,980 | 48,050 | 47,180 | 47,180 | -1,250 | -2.6% | 838,400 |
| 2025/06/11 | 48,780 | 48,880 | 48,200 | 48,430 | -160 | -0.3% | 748,000 |
1～
50
件表示中 / 3767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 | 4,883,000円 | +9.5% | +14.0% | 0.98% | 36.54倍 | 6.82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 |
| イオン | 559,600円 | +3.6% | +11.5% | 0.73% | 129.12倍 | 4.93倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| ７＆Ｉ－ＨＤ | 198,700円 | -10.5% | +3.0% | 2.52% | 19.39倍 | 1.23倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| パンパシＨＤ | 550,000円 | +3.6% | +5.4% | 0.77% | 31.14倍 | 5.42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 | 701,900円 | +17.3% | +20.1% | 0.63% | 39.61倍 | 5.83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 |
市場注目の銘柄
チャート関連のコラム
