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 |
---|---|---|---|---|---|---|---|
2022/01/13 | 60,300 | 60,300 | 58,410 | 59,140 | -1,160 | -1.9% | 713,200 |
2022/01/12 | 59,720 | 60,570 | 59,520 | 60,300 | +1,040 | +1.8% | 520,600 |
2022/01/11 | 59,780 | 60,180 | 59,210 | 59,260 | -1,410 | -2.3% | 615,100 |
2022/01/07 | 60,610 | 61,730 | 59,650 | 60,670 | -210 | -0.3% | 775,600 |
2022/01/06 | 62,300 | 63,070 | 60,770 | 60,880 | -3,130 | -4.9% | 870,600 |
2022/01/05 | 64,200 | 64,790 | 63,870 | 64,010 | -830 | -1.3% | 596,300 |
2022/01/04 | 65,140 | 65,630 | 64,380 | 64,840 | -470 | -0.7% | 467,300 |
2021/12/30 | 65,230 | 65,640 | 64,440 | 65,310 | -360 | -0.5% | 480,600 |
2021/12/29 | 66,580 | 66,580 | 65,010 | 65,670 | -470 | -0.7% | 412,000 |
2021/12/28 | 66,770 | 66,950 | 66,100 | 66,140 | -220 | -0.3% | 349,200 |
2021/12/27 | 67,480 | 67,530 | 66,260 | 66,360 | -1,180 | -1.7% | 352,600 |
2021/12/24 | 67,750 | 68,410 | 67,510 | 67,540 | -660 | -1% | 224,500 |
2021/12/23 | 68,180 | 68,320 | 67,490 | 68,200 | -100 | -0.1% | 297,300 |
2021/12/22 | 68,740 | 68,850 | 67,860 | 68,300 | -50 | -0.1% | 306,700 |
2021/12/21 | 67,270 | 68,470 | 67,020 | 68,350 | +1,790 | +2.7% | 428,700 |
2021/12/20 | 67,390 | 68,330 | 66,300 | 66,560 | -1,500 | -2.2% | 676,300 |
2021/12/17 | 68,990 | 69,390 | 67,900 | 68,060 | -910 | -1.3% | 659,100 |
2021/12/16 | 68,380 | 68,970 | 67,530 | 68,970 | +2,010 | +3% | 600,500 |
2021/12/15 | 67,770 | 67,940 | 66,730 | 66,960 | -900 | -1.3% | 439,400 |
2021/12/14 | 69,310 | 69,500 | 67,720 | 67,860 | -1,900 | -2.7% | 486,900 |
2021/12/13 | 68,420 | 70,030 | 68,120 | 69,760 | +1,760 | +2.6% | 573,500 |
2021/12/10 | 68,020 | 68,980 | 67,770 | 68,000 | -630 | -0.9% | 743,000 |
2021/12/09 | 68,890 | 68,960 | 68,170 | 68,630 | -120 | -0.2% | 436,500 |
2021/12/08 | 69,000 | 69,070 | 67,960 | 68,750 | +890 | +1.3% | 577,100 |
2021/12/07 | 67,780 | 68,920 | 67,260 | 67,860 | +50 | +0.1% | 727,400 |
2021/12/06 | 66,900 | 67,950 | 65,540 | 67,810 | +1,160 | +1.7% | 547,900 |
2021/12/03 | 66,010 | 67,000 | 65,380 | 66,650 | -490 | -0.7% | 860,900 |
2021/12/02 | 66,080 | 67,920 | 65,110 | 67,140 | +60 | +0.1% | 894,400 |
2021/12/01 | 67,270 | 68,140 | 66,050 | 67,080 | -320 | -0.5% | 843,200 |
2021/11/30 | 71,500 | 71,600 | 67,340 | 67,400 | -3,100 | -4.4% | 929,600 |
2021/11/29 | 70,240 | 71,820 | 70,010 | 70,500 | -1,130 | -1.6% | 706,000 |
2021/11/26 | 73,460 | 73,820 | 71,200 | 71,630 | -2,440 | -3.3% | 752,600 |
2021/11/25 | 73,060 | 74,330 | 72,990 | 74,070 | +1,180 | +1.6% | 388,200 |
2021/11/24 | 74,300 | 74,680 | 72,440 | 72,890 | -1,230 | -1.7% | 387,400 |
2021/11/22 | 73,120 | 74,250 | 72,790 | 74,120 | +350 | +0.5% | 333,800 |
2021/11/19 | 74,500 | 74,500 | 73,620 | 73,770 | -300 | -0.4% | 352,400 |
2021/11/18 | 74,430 | 74,500 | 72,900 | 74,070 | -920 | -1.2% | 559,000 |
2021/11/17 | 76,020 | 76,200 | 74,880 | 74,990 | -950 | -1.3% | 357,200 |
2021/11/16 | 75,840 | 76,400 | 75,660 | 75,940 | +100 | +0.1% | 328,900 |
2021/11/15 | 76,140 | 76,240 | 75,480 | 75,840 | -300 | -0.4% | 328,200 |
2021/11/12 | 75,920 | 76,610 | 75,810 | 76,140 | -90 | -0.1% | 514,400 |
2021/11/11 | 75,600 | 77,150 | 75,470 | 76,230 | +510 | +0.7% | 420,000 |
2021/11/10 | 75,610 | 76,370 | 75,300 | 75,720 | -310 | -0.4% | 457,800 |
2021/11/09 | 77,990 | 78,280 | 75,990 | 76,030 | -2,480 | -3.2% | 716,100 |
2021/11/08 | 80,500 | 80,600 | 78,330 | 78,510 | -1,520 | -1.9% | 466,100 |
2021/11/05 | 80,110 | 80,480 | 79,100 | 80,030 | +810 | +1% | 493,600 |
2021/11/04 | 80,490 | 81,380 | 78,520 | 79,220 | +230 | +0.3% | 708,700 |
2021/11/02 | 77,670 | 79,270 | 77,620 | 78,990 | +290 | +0.4% | 539,000 |
2021/11/01 | 77,500 | 79,360 | 77,220 | 78,700 | +3,190 | +4.2% | 937,300 |
2021/10/29 | 74,440 | 75,860 | 73,390 | 75,510 | +1,060 | +1.4% | 622,700 |
601~
650
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 | 4,082,000円 | +9.5% | +14.2% | 0.86% | 39.12倍 | 6.24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 | 196,900円 | -2.0% | -1.0% | 2.03% | 17.43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 | 345,500円 | +4.7% | +9.5% | 1.16% | 64.30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 | 388,300円 | +7.7% | +25.2% | 0.54% | 28.97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 | 1,709,000円 | +7.2% | +1.2% | 0.89% | 20.99倍 | 2.15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