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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 84,640 | 85,620 | 84,440 | 85,170 | +780 | +0.9% | 491,800 |
| 2022/08/12 | 84,370 | 84,510 | 83,210 | 84,390 | +1,610 | +1.9% | 972,200 |
| 2022/08/10 | 85,010 | 85,120 | 82,640 | 82,780 | -2,330 | -2.7% | 623,800 |
| 2022/08/09 | 84,240 | 85,130 | 84,010 | 85,110 | +1,250 | +1.5% | 510,400 |
| 2022/08/08 | 83,000 | 84,490 | 82,910 | 83,860 | +260 | +0.3% | 516,500 |
| 2022/08/05 | 82,720 | 83,760 | 82,480 | 83,600 | +1,090 | +1.3% | 520,400 |
| 2022/08/04 | 82,730 | 82,730 | 81,750 | 82,510 | +700 | +0.9% | 480,900 |
| 2022/08/03 | 81,500 | 82,950 | 81,500 | 81,810 | +1,210 | +1.5% | 853,800 |
| 2022/08/02 | 79,980 | 80,920 | 79,930 | 80,600 | +580 | +0.7% | 620,000 |
| 2022/08/01 | 80,200 | 80,380 | 79,640 | 80,020 | -180 | -0.2% | 458,200 |
| 2022/07/29 | 79,270 | 80,370 | 79,040 | 80,200 | +1,310 | +1.7% | 722,100 |
| 2022/07/28 | 79,360 | 79,730 | 78,200 | 78,890 | +310 | +0.4% | 548,100 |
| 2022/07/27 | 79,700 | 79,710 | 78,380 | 78,580 | -1,130 | -1.4% | 684,700 |
| 2022/07/26 | 79,660 | 80,140 | 78,670 | 79,710 | -70 | -0.1% | 565,700 |
| 2022/07/25 | 79,800 | 80,670 | 79,550 | 79,780 | -430 | -0.5% | 558,100 |
| 2022/07/22 | 80,010 | 80,550 | 79,440 | 80,210 | +190 | +0.2% | 684,900 |
| 2022/07/21 | 79,360 | 80,350 | 78,540 | 80,020 | +470 | +0.6% | 911,700 |
| 2022/07/20 | 78,360 | 80,060 | 77,070 | 79,550 | +2,010 | +2.6% | 974,800 |
| 2022/07/19 | 78,130 | 78,480 | 76,730 | 77,540 | +1,310 | +1.7% | 928,500 |
| 2022/07/15 | 73,730 | 76,300 | 73,700 | 76,230 | +6,100 | +8.7% | 1,703,700 |
| 2022/07/14 | 69,130 | 70,620 | 68,780 | 70,130 | +1,030 | +1.5% | 666,000 |
| 2022/07/13 | 68,600 | 69,230 | 68,010 | 69,100 | +690 | +1% | 405,500 |
| 2022/07/12 | 68,900 | 69,050 | 67,590 | 68,410 | -490 | -0.7% | 465,900 |
| 2022/07/11 | 69,800 | 70,560 | 68,840 | 68,900 | +640 | +0.9% | 632,100 |
| 2022/07/08 | 69,000 | 69,890 | 68,240 | 68,260 | +260 | +0.4% | 943,300 |
| 2022/07/07 | 68,500 | 68,650 | 67,550 | 68,000 | -80 | -0.1% | 537,100 |
| 2022/07/06 | 69,190 | 69,390 | 67,930 | 68,080 | -2,210 | -3.1% | 750,100 |
| 2022/07/05 | 68,030 | 70,400 | 67,720 | 70,290 | +2,920 | +4.3% | 933,200 |
| 2022/07/04 | 68,980 | 69,870 | 66,780 | 67,370 | -870 | -1.3% | 849,900 |
| 2022/07/01 | 70,200 | 70,310 | 68,090 | 68,240 | -2,840 | -4% | 818,700 |
| 2022/06/30 | 71,900 | 72,090 | 70,850 | 71,080 | -460 | -0.6% | 722,600 |
| 2022/06/29 | 71,380 | 72,160 | 70,840 | 71,540 | -460 | -0.6% | 644,100 |
| 2022/06/28 | 71,610 | 72,990 | 71,380 | 72,000 | +510 | +0.7% | 611,100 |
| 2022/06/27 | 71,010 | 71,800 | 70,390 | 71,490 | +1,050 | +1.5% | 498,600 |
| 2022/06/24 | 70,810 | 71,270 | 69,420 | 70,440 | -360 | -0.5% | 687,100 |
| 2022/06/23 | 69,750 | 71,230 | 69,720 | 70,800 | +1,300 | +1.9% | 652,900 |
| 2022/06/22 | 69,380 | 69,680 | 68,710 | 69,500 | +500 | +0.7% | 445,900 |
| 2022/06/21 | 69,390 | 70,080 | 68,900 | 69,000 | -100 | -0.1% | 645,200 |
| 2022/06/20 | 69,540 | 69,580 | 67,460 | 69,100 | +620 | +0.9% | 671,600 |
| 2022/06/17 | 66,620 | 68,550 | 66,600 | 68,480 | +370 | +0.5% | 938,800 |
| 2022/06/16 | 69,980 | 70,480 | 68,110 | 68,110 | +970 | +1.4% | 835,100 |
| 2022/06/15 | 66,660 | 67,780 | 66,410 | 67,140 | +90 | +0.1% | 592,500 |
| 2022/06/14 | 65,990 | 67,050 | 65,710 | 67,050 | -110 | -0.2% | 647,800 |
| 2022/06/13 | 67,180 | 68,400 | 66,890 | 67,160 | -2,020 | -2.9% | 812,500 |
| 2022/06/10 | 69,640 | 69,790 | 68,010 | 69,180 | -650 | -0.9% | 900,400 |
| 2022/06/09 | 69,000 | 70,750 | 68,610 | 69,830 | +1,330 | +1.9% | 931,300 |
| 2022/06/08 | 68,950 | 69,210 | 67,870 | 68,500 | +20 | ±0% | 628,600 |
| 2022/06/07 | 68,700 | 68,820 | 67,750 | 68,480 | -220 | -0.3% | 696,700 |
| 2022/06/06 | 66,140 | 68,990 | 66,050 | 68,700 | +1,850 | +2.8% | 955,000 |
| 2022/06/03 | 64,940 | 67,270 | 64,900 | 66,850 | +3,700 | +5.9% | 1,350,300 |
451～
500
件表示中 / 3477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 | 4,040,000円 | +9.5% | +14.2% | 0.87% | 38.72倍 | 6.17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 | 200,500円 | -2.0% | -1.0% | 2.00% | 17.75倍 | 1.40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 | 343,900円 | +4.7% | +9.5% | 1.16% | 63.99倍 | 2.79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 | 375,700円 | +7.7% | +25.2% | 0.56% | 28.03倍 | 4.47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 | 1,674,000円 | +7.2% | +1.2% | 0.91% | 20.56倍 | 2.11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
