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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 62,940 | 63,180 | 62,170 | 63,100 | +1,160 | +1.9% | 429,800 |
| 2022/03/28 | 63,070 | 63,070 | 61,170 | 61,940 | -1,130 | -1.8% | 416,100 |
| 2022/03/25 | 64,230 | 64,300 | 62,250 | 63,070 | -160 | -0.3% | 418,300 |
| 2022/03/24 | 62,810 | 63,630 | 62,190 | 63,230 | -580 | -0.9% | 501,800 |
| 2022/03/23 | 62,110 | 63,810 | 61,940 | 63,810 | +3,160 | +5.2% | 662,700 |
| 2022/03/22 | 61,210 | 61,810 | 60,650 | 60,650 | +440 | +0.7% | 468,000 |
| 2022/03/18 | 59,900 | 60,770 | 59,560 | 60,210 | +300 | +0.5% | 560,000 |
| 2022/03/17 | 58,030 | 60,090 | 57,800 | 59,910 | +3,880 | +6.9% | 763,500 |
| 2022/03/16 | 55,010 | 56,340 | 54,310 | 56,030 | +730 | +1.3% | 707,100 |
| 2022/03/15 | 57,100 | 57,230 | 55,000 | 55,300 | -2,630 | -4.5% | 798,000 |
| 2022/03/14 | 58,760 | 59,060 | 57,610 | 57,930 | -830 | -1.4% | 569,700 |
| 2022/03/11 | 60,100 | 60,450 | 58,070 | 58,760 | -1,350 | -2.2% | 850,500 |
| 2022/03/10 | 59,310 | 60,720 | 59,260 | 60,110 | +1,420 | +2.4% | 846,500 |
| 2022/03/09 | 59,570 | 60,800 | 58,690 | 58,690 | -390 | -0.7% | 586,800 |
| 2022/03/08 | 60,020 | 60,330 | 58,860 | 59,080 | -1,630 | -2.7% | 564,400 |
| 2022/03/07 | 60,740 | 61,340 | 59,750 | 60,710 | -580 | -0.9% | 463,700 |
| 2022/03/04 | 62,400 | 62,410 | 60,370 | 61,290 | -1,230 | -2% | 598,500 |
| 2022/03/03 | 62,920 | 63,640 | 62,260 | 62,520 | -730 | -1.2% | 457,200 |
| 2022/03/02 | 62,380 | 63,350 | 62,330 | 63,250 | -40 | -0.1% | 419,400 |
| 2022/03/01 | 62,500 | 63,800 | 62,150 | 63,290 | +1,460 | +2.4% | 471,900 |
| 2022/02/28 | 62,070 | 62,530 | 61,050 | 61,830 | +80 | +0.1% | 463,500 |
| 2022/02/25 | 61,840 | 62,200 | 61,320 | 61,750 | +810 | +1.3% | 491,200 |
| 2022/02/24 | 63,360 | 63,470 | 60,790 | 60,940 | -2,420 | -3.8% | 587,800 |
| 2022/02/22 | 63,930 | 63,950 | 62,500 | 63,360 | -1,050 | -1.6% | 413,700 |
| 2022/02/21 | 63,630 | 65,280 | 63,420 | 64,410 | +70 | +0.1% | 330,200 |
| 2022/02/18 | 62,700 | 64,750 | 62,450 | 64,340 | +640 | +1% | 492,900 |
| 2022/02/17 | 64,800 | 65,130 | 63,480 | 63,700 | -730 | -1.1% | 458,700 |
| 2022/02/16 | 63,870 | 64,700 | 63,620 | 64,430 | +1,460 | +2.3% | 481,600 |
| 2022/02/15 | 62,940 | 62,990 | 62,030 | 62,970 | +650 | +1% | 394,700 |
| 2022/02/14 | 63,000 | 64,100 | 61,860 | 62,320 | -1,990 | -3.1% | 552,600 |
| 2022/02/10 | 65,330 | 65,400 | 64,080 | 64,310 | -430 | -0.7% | 495,800 |
| 2022/02/09 | 64,980 | 65,460 | 64,370 | 64,740 | +590 | +0.9% | 498,200 |
| 2022/02/08 | 64,340 | 64,780 | 63,880 | 64,150 | +100 | +0.2% | 261,300 |
| 2022/02/07 | 64,650 | 64,740 | 63,470 | 64,050 | -1,040 | -1.6% | 347,900 |
| 2022/02/04 | 62,240 | 65,130 | 62,230 | 65,090 | +2,240 | +3.6% | 563,000 |
| 2022/02/03 | 63,900 | 64,140 | 62,360 | 62,850 | -2,390 | -3.7% | 647,600 |
| 2022/02/02 | 65,650 | 65,990 | 64,950 | 65,240 | -430 | -0.7% | 544,700 |
| 2022/02/01 | 66,730 | 66,990 | 65,340 | 65,670 | -1,320 | -2% | 476,500 |
| 2022/01/31 | 68,220 | 68,230 | 66,910 | 66,990 | -1,100 | -1.6% | 470,500 |
| 2022/01/28 | 65,850 | 68,180 | 65,690 | 68,090 | +2,250 | +3.4% | 612,300 |
| 2022/01/27 | 67,560 | 67,570 | 65,220 | 65,840 | -1,780 | -2.6% | 680,500 |
| 2022/01/26 | 68,500 | 69,130 | 67,180 | 67,620 | -380 | -0.6% | 599,000 |
| 2022/01/25 | 68,000 | 68,090 | 67,140 | 68,000 | -180 | -0.3% | 576,100 |
| 2022/01/24 | 67,080 | 68,400 | 66,510 | 68,180 | +790 | +1.2% | 539,000 |
| 2022/01/21 | 66,640 | 67,460 | 66,050 | 67,390 | -250 | -0.4% | 604,100 |
| 2022/01/20 | 66,560 | 68,110 | 65,710 | 67,640 | +1,150 | +1.7% | 783,000 |
| 2022/01/19 | 66,150 | 67,600 | 65,380 | 66,490 | -150 | -0.2% | 781,200 |
| 2022/01/18 | 65,770 | 67,870 | 65,240 | 66,640 | +1,540 | +2.4% | 982,000 |
| 2022/01/17 | 64,290 | 65,540 | 63,710 | 65,100 | +1,190 | +1.9% | 705,200 |
| 2022/01/14 | 63,970 | 64,530 | 62,870 | 63,910 | +4,770 | +8.1% | 1,536,800 |
551～
600
件表示中 / 3484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 | 4,079,000円 | +9.5% | +14.2% | 0.86% | 39.09倍 | 6.23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 | 196,800円 | -2.0% | -1.0% | 2.03% | 17.42倍 | 1.37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 | 345,300円 | +4.7% | +9.5% | 1.16% | 64.26倍 | 2.80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 | 388,000円 | +7.7% | +25.2% | 0.54% | 28.95倍 | 4.62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 | 1,713,000円 | +7.2% | +1.2% | 0.89% | 21.04倍 | 2.16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
