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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 76,320 | 76,800 | 75,610 | 76,620 | +1,990 | +2.7% | 717,000 |
2021/09/03 | 72,460 | 74,680 | 71,700 | 74,630 | +1,430 | +2% | 793,300 |
2021/09/02 | 73,560 | 73,630 | 72,810 | 73,200 | -150 | -0.2% | 448,600 |
2021/09/01 | 72,700 | 73,690 | 72,500 | 73,350 | +830 | +1.1% | 596,500 |
2021/08/31 | 70,530 | 72,520 | 70,150 | 72,520 | +1,490 | +2.1% | 661,400 |
2021/08/30 | 72,480 | 72,680 | 71,030 | 71,030 | -1,480 | -2% | 414,500 |
2021/08/27 | 72,440 | 72,850 | 71,800 | 72,510 | -830 | -1.1% | 383,800 |
2021/08/26 | 73,730 | 73,770 | 72,850 | 73,340 | +120 | +0.2% | 294,000 |
2021/08/25 | 73,460 | 74,150 | 73,070 | 73,220 | -240 | -0.3% | 299,500 |
2021/08/24 | 73,000 | 73,670 | 72,950 | 73,460 | +590 | +0.8% | 394,400 |
2021/08/23 | 71,760 | 73,070 | 71,480 | 72,870 | +820 | +1.1% | 453,100 |
2021/08/20 | 73,300 | 73,460 | 71,830 | 72,050 | -1,190 | -1.6% | 429,400 |
2021/08/19 | 73,600 | 73,840 | 72,990 | 73,240 | -560 | -0.8% | 448,300 |
2021/08/18 | 73,170 | 73,930 | 72,440 | 73,800 | +650 | +0.9% | 313,400 |
2021/08/17 | 73,450 | 73,770 | 73,140 | 73,150 | -70 | -0.1% | 264,000 |
2021/08/16 | 74,820 | 74,880 | 73,020 | 73,220 | -2,210 | -2.9% | 420,200 |
2021/08/13 | 75,280 | 75,800 | 74,920 | 75,430 | +40 | +0.1% | 508,100 |
2021/08/12 | 76,400 | 76,870 | 75,300 | 75,390 | -210 | -0.3% | 504,800 |
2021/08/11 | 74,690 | 75,600 | 74,300 | 75,600 | +1,570 | +2.1% | 404,300 |
2021/08/10 | 73,680 | 74,470 | 73,200 | 74,030 | +710 | +1% | 346,900 |
2021/08/06 | 72,850 | 73,730 | 72,850 | 73,320 | +190 | +0.3% | 250,100 |
2021/08/05 | 73,400 | 74,330 | 73,110 | 73,130 | -520 | -0.7% | 276,100 |
2021/08/04 | 73,130 | 73,800 | 72,800 | 73,650 | +520 | +0.7% | 341,100 |
2021/08/03 | 73,050 | 73,490 | 72,430 | 73,130 | -660 | -0.9% | 452,500 |
2021/08/02 | 73,800 | 74,350 | 73,380 | 73,790 | -130 | -0.2% | 426,100 |
2021/07/30 | 74,500 | 74,540 | 73,410 | 73,920 | -710 | -1% | 493,400 |
2021/07/29 | 74,060 | 74,970 | 73,960 | 74,630 | +670 | +0.9% | 375,200 |
2021/07/28 | 74,900 | 75,290 | 73,670 | 73,960 | -2,010 | -2.6% | 613,200 |
2021/07/27 | 75,790 | 76,440 | 75,430 | 75,970 | +160 | +0.2% | 320,400 |
2021/07/26 | 76,560 | 76,830 | 75,510 | 75,810 | +690 | +0.9% | 413,700 |
2021/07/21 | 76,650 | 76,960 | 74,860 | 75,120 | -680 | -0.9% | 567,900 |
2021/07/20 | 75,510 | 76,440 | 75,370 | 75,800 | -860 | -1.1% | 653,100 |
2021/07/19 | 76,020 | 77,070 | 75,910 | 76,660 | -860 | -1.1% | 558,200 |
2021/07/16 | 77,200 | 78,100 | 75,630 | 77,520 | -2,080 | -2.6% | 1,267,000 |
2021/07/15 | 80,500 | 80,750 | 79,280 | 79,600 | -890 | -1.1% | 486,200 |
2021/07/14 | 80,510 | 81,030 | 80,060 | 80,490 | -350 | -0.4% | 429,500 |
2021/07/13 | 81,300 | 81,850 | 80,840 | 80,840 | +230 | +0.3% | 452,600 |
2021/07/12 | 81,400 | 82,140 | 80,610 | 80,610 | +930 | +1.2% | 534,800 |
2021/07/09 | 78,600 | 80,020 | 78,010 | 79,680 | -220 | -0.3% | 923,100 |
2021/07/08 | 80,560 | 80,860 | 79,380 | 79,900 | -1,060 | -1.3% | 607,600 |
2021/07/07 | 80,510 | 81,600 | 80,090 | 80,960 | -910 | -1.1% | 548,700 |
2021/07/06 | 81,690 | 82,510 | 81,460 | 81,870 | +370 | +0.5% | 378,100 |
2021/07/05 | 82,250 | 82,940 | 81,320 | 81,500 | -1,580 | -1.9% | 462,600 |
2021/07/02 | 83,350 | 83,770 | 82,830 | 83,080 | -750 | -0.9% | 381,800 |
2021/07/01 | 83,700 | 84,070 | 82,780 | 83,830 | +200 | +0.2% | 384,700 |
2021/06/30 | 83,640 | 84,040 | 82,650 | 83,630 | -50 | -0.1% | 454,000 |
2021/06/29 | 84,750 | 85,140 | 83,210 | 83,680 | -1,020 | -1.2% | 555,200 |
2021/06/28 | 82,710 | 84,930 | 82,410 | 84,700 | +1,990 | +2.4% | 568,400 |
2021/06/25 | 83,330 | 83,650 | 82,710 | 82,710 | -200 | -0.2% | 379,900 |
2021/06/24 | 82,730 | 83,260 | 81,990 | 82,910 | -110 | -0.1% | 325,600 |
751~
800
件表示中 / 3548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 | 4,911,000円 | +11.0% | +29.0% | 0.81% | 41.27倍 | 7.50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 | 221,700円 | -2.0% | -1.0% | 1.80% | 19.63倍 | 1.55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 | 395,800円 | +4.7% | +9.5% | 1.01% | 73.66倍 | 3.21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 |
ニトリHD | 2,158,000円 | +7.2% | +1.2% | 0.70% | 26.51倍 | 2.72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 |
パンパシHD | 382,600円 | +6.0% | -8.9% | 0.89% | 26.41倍 | 4.26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 |
市場注目の銘柄
チャート関連のコラム