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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 47,830 | 48,340 | 47,430 | 48,340 | +620 | +1.3% | 1,503,500 |
| 2025/01/14 | 48,190 | 48,710 | 47,360 | 47,720 | -980 | -2% | 2,175,900 |
| 2025/01/10 | 49,500 | 49,550 | 48,020 | 48,700 | -3,400 | -6.5% | 4,278,000 |
| 2025/01/09 | 51,970 | 52,340 | 51,320 | 52,100 | +290 | +0.6% | 1,314,200 |
| 2025/01/08 | 51,710 | 52,040 | 51,080 | 51,810 | -250 | -0.5% | 1,081,200 |
| 2025/01/07 | 52,010 | 52,530 | 51,770 | 52,060 | +510 | +1% | 1,169,600 |
| 2025/01/06 | 53,390 | 53,900 | 51,540 | 51,550 | -2,270 | -4.2% | 1,720,100 |
| 2024/12/30 | 54,470 | 54,570 | 53,650 | 53,820 | -870 | -1.6% | 1,280,800 |
| 2024/12/27 | 53,520 | 55,020 | 53,370 | 54,690 | +1,440 | +2.7% | 1,496,300 |
| 2024/12/26 | 52,940 | 53,510 | 52,860 | 53,250 | +240 | +0.5% | 717,400 |
| 2024/12/25 | 53,110 | 53,580 | 53,010 | 53,010 | +140 | +0.3% | 954,300 |
| 2024/12/24 | 53,230 | 53,270 | 52,700 | 52,870 | -310 | -0.6% | 658,800 |
| 2024/12/23 | 53,550 | 53,580 | 52,810 | 53,180 | +410 | +0.8% | 724,600 |
| 2024/12/20 | 53,000 | 53,050 | 52,510 | 52,770 | +50 | +0.1% | 944,400 |
| 2024/12/19 | 51,880 | 53,040 | 51,820 | 52,720 | +230 | +0.4% | 895,600 |
| 2024/12/18 | 53,020 | 53,310 | 52,490 | 52,490 | -940 | -1.8% | 807,800 |
| 2024/12/17 | 52,800 | 53,430 | 52,460 | 53,430 | +650 | +1.2% | 809,700 |
| 2024/12/16 | 53,280 | 53,440 | 52,620 | 52,780 | -460 | -0.9% | 590,800 |
| 2024/12/13 | 54,170 | 54,760 | 52,850 | 53,240 | -1,230 | -2.3% | 1,636,300 |
| 2024/12/12 | 54,650 | 55,030 | 54,450 | 54,470 | +470 | +0.9% | 1,103,400 |
| 2024/12/11 | 53,950 | 54,260 | 53,420 | 54,000 | +200 | +0.4% | 1,048,400 |
| 2024/12/10 | 53,700 | 53,800 | 52,890 | 53,800 | +130 | +0.2% | 1,186,400 |
| 2024/12/09 | 53,360 | 53,670 | 52,670 | 53,670 | +990 | +1.9% | 1,112,900 |
| 2024/12/06 | 53,280 | 53,570 | 52,510 | 52,680 | -430 | -0.8% | 756,300 |
| 2024/12/05 | 53,740 | 53,790 | 52,830 | 53,110 | +180 | +0.3% | 1,006,700 |
| 2024/12/04 | 52,090 | 53,020 | 51,810 | 52,930 | +1,240 | +2.4% | 1,251,600 |
| 2024/12/03 | 50,420 | 51,850 | 50,370 | 51,690 | +1,260 | +2.5% | 1,593,900 |
| 2024/12/02 | 49,920 | 50,470 | 48,800 | 50,430 | -680 | -1.3% | 1,821,500 |
| 2024/11/29 | 50,810 | 51,110 | 50,350 | 51,110 | +10 | ±0% | 850,000 |
| 2024/11/28 | 50,910 | 51,500 | 50,720 | 51,100 | -90 | -0.2% | 920,700 |
| 2024/11/27 | 51,130 | 51,290 | 50,860 | 51,190 | -260 | -0.5% | 855,300 |
| 2024/11/26 | 50,490 | 51,650 | 50,060 | 51,450 | +720 | +1.4% | 1,454,900 |
| 2024/11/25 | 49,760 | 50,750 | 49,640 | 50,730 | +1,710 | +3.5% | 1,801,700 |
| 2024/11/22 | 48,680 | 49,280 | 48,650 | 49,020 | +550 | +1.1% | 877,100 |
| 2024/11/21 | 49,380 | 49,440 | 48,220 | 48,470 | -1,190 | -2.4% | 997,300 |
| 2024/11/20 | 49,620 | 49,830 | 49,300 | 49,660 | +40 | +0.1% | 726,800 |
| 2024/11/19 | 49,960 | 50,020 | 49,420 | 49,620 | +160 | +0.3% | 799,900 |
| 2024/11/18 | 49,850 | 50,030 | 49,440 | 49,460 | -780 | -1.6% | 748,400 |
| 2024/11/15 | 49,800 | 50,950 | 49,730 | 50,240 | +650 | +1.3% | 1,104,400 |
| 2024/11/14 | 49,460 | 49,830 | 49,030 | 49,590 | +690 | +1.4% | 836,000 |
| 2024/11/13 | 49,530 | 49,600 | 48,660 | 48,900 | -980 | -2% | 983,100 |
| 2024/11/12 | 50,180 | 50,540 | 49,310 | 49,880 | +400 | +0.8% | 1,211,800 |
| 2024/11/11 | 49,050 | 49,500 | 48,690 | 49,480 | +230 | +0.5% | 710,600 |
| 2024/11/08 | 49,390 | 49,490 | 48,940 | 49,250 | +560 | +1.2% | 1,328,200 |
| 2024/11/07 | 50,720 | 50,830 | 48,420 | 48,690 | -1,660 | -3.3% | 1,784,300 |
| 2024/11/06 | 49,100 | 50,480 | 48,690 | 50,350 | +1,250 | +2.5% | 1,551,300 |
| 2024/11/05 | 48,790 | 49,320 | 48,750 | 49,100 | +960 | +2% | 913,800 |
| 2024/11/01 | 48,520 | 48,970 | 48,110 | 48,140 | -1,380 | -2.8% | 1,123,500 |
| 2024/10/31 | 50,730 | 50,760 | 49,110 | 49,520 | -1,120 | -2.2% | 1,429,300 |
| 2024/10/30 | 50,650 | 50,880 | 50,450 | 50,640 | +100 | +0.2% | 1,076,100 |
1～
50
件表示中 / 3619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 | 4,834,000円 | +9.5% | +5.0% | 0.93% | 38.52倍 | 7.35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 | 244,400円 | +3.6% | -29.8% | 1.64% | 38.90倍 | 1.57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 | 359,700円 | +4.7% | +9.5% | 1.11% | 67.31倍 | 2.98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 | 408,200円 | +6.0% | -8.9% | 0.83% | 28.18倍 | 4.54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 | 1,809,500円 | +7.2% | +1.2% | 0.84% | 22.23倍 | 2.18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
