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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 89,110 | 91,270 | 88,880 | 90,980 | +1,490 | +1.7% | 627,000 |
2021/04/07 | 91,100 | 91,220 | 89,440 | 89,490 | -1,720 | -1.9% | 612,500 |
2021/04/06 | 93,370 | 93,740 | 90,630 | 91,210 | -1,390 | -1.5% | 756,500 |
2021/04/05 | 92,160 | 93,150 | 91,830 | 92,600 | +2,130 | +2.4% | 708,200 |
2021/04/02 | 88,780 | 90,500 | 88,650 | 90,470 | +2,510 | +2.9% | 650,400 |
2021/04/01 | 88,000 | 89,190 | 87,410 | 87,960 | -170 | -0.2% | 569,800 |
2021/03/31 | 88,560 | 89,100 | 87,130 | 88,130 | -1,000 | -1.1% | 731,500 |
2021/03/30 | 87,770 | 89,400 | 87,030 | 89,130 | +2,740 | +3.2% | 706,400 |
2021/03/29 | 86,150 | 88,250 | 85,600 | 86,390 | +740 | +0.9% | 800,400 |
2021/03/26 | 85,990 | 86,170 | 83,660 | 85,650 | +750 | +0.9% | 915,200 |
2021/03/25 | 82,910 | 85,170 | 82,570 | 84,900 | +1,160 | +1.4% | 916,400 |
2021/03/24 | 85,580 | 86,030 | 83,000 | 83,740 | -3,060 | -3.5% | 1,054,700 |
2021/03/23 | 87,470 | 88,930 | 85,640 | 86,800 | -90 | -0.1% | 1,068,000 |
2021/03/22 | 88,000 | 89,780 | 86,560 | 86,890 | -4,130 | -4.5% | 1,331,200 |
2021/03/19 | 96,000 | 97,650 | 90,300 | 91,020 | -5,910 | -6.1% | 1,542,800 |
2021/03/18 | 97,610 | 99,200 | 96,060 | 96,930 | +930 | +1% | 678,300 |
2021/03/17 | 94,500 | 96,240 | 94,190 | 96,000 | +810 | +0.9% | 421,900 |
2021/03/16 | 95,010 | 96,880 | 94,310 | 95,190 | -200 | -0.2% | 495,500 |
2021/03/15 | 95,330 | 97,190 | 94,870 | 95,390 | +690 | +0.7% | 619,200 |
2021/03/12 | 93,510 | 95,380 | 92,400 | 94,700 | -130 | -0.1% | 1,131,800 |
2021/03/11 | 91,830 | 94,990 | 91,830 | 94,830 | +3,080 | +3.4% | 656,000 |
2021/03/10 | 94,020 | 94,200 | 91,610 | 91,750 | -2,270 | -2.4% | 726,100 |
2021/03/09 | 93,000 | 94,980 | 91,830 | 94,020 | -260 | -0.3% | 758,300 |
2021/03/08 | 98,840 | 99,250 | 93,320 | 94,280 | -1,590 | -1.7% | 905,000 |
2021/03/05 | 97,200 | 97,620 | 93,720 | 95,870 | -3,360 | -3.4% | 1,393,100 |
2021/03/04 | 101,950 | 102,950 | 98,830 | 99,230 | -5,720 | -5.5% | 1,077,900 |
2021/03/03 | 104,750 | 106,300 | 103,600 | 104,950 | +250 | +0.2% | 546,500 |
2021/03/02 | 109,950 | 110,500 | 104,700 | 104,700 | -3,150 | -2.9% | 671,800 |
2021/03/01 | 106,150 | 108,050 | 105,600 | 107,850 | +2,850 | +2.7% | 532,600 |
2021/02/26 | 107,700 | 108,450 | 105,000 | 105,000 | -4,550 | -4.2% | 773,600 |
2021/02/25 | 108,600 | 109,550 | 107,200 | 109,550 | +2,550 | +2.4% | 621,000 |
2021/02/24 | 105,000 | 108,450 | 104,800 | 107,000 | +2,100 | +2% | 749,700 |
2021/02/22 | 105,750 | 107,100 | 104,400 | 104,900 | +150 | +0.1% | 451,300 |
2021/02/19 | 105,250 | 107,750 | 103,250 | 104,750 | -2,600 | -2.4% | 731,800 |
2021/02/18 | 103,450 | 107,500 | 103,350 | 107,350 | +4,700 | +4.6% | 838,600 |
2021/02/17 | 102,200 | 103,250 | 100,700 | 102,650 | +150 | +0.1% | 455,800 |
2021/02/16 | 100,600 | 104,100 | 99,870 | 102,500 | +3,040 | +3.1% | 773,200 |
2021/02/15 | 95,690 | 99,780 | 95,650 | 99,460 | +3,910 | +4.1% | 642,000 |
2021/02/12 | 95,940 | 97,020 | 95,210 | 95,550 | +20 | ±0% | 660,600 |
2021/02/10 | 94,650 | 95,530 | 94,220 | 95,530 | +400 | +0.4% | 468,300 |
2021/02/09 | 93,630 | 95,480 | 92,820 | 95,130 | +1,500 | +1.6% | 594,800 |
2021/02/08 | 91,920 | 93,740 | 91,690 | 93,630 | +1,420 | +1.5% | 624,000 |
2021/02/05 | 92,190 | 92,970 | 91,350 | 92,210 | +1,190 | +1.3% | 494,000 |
2021/02/04 | 92,200 | 92,920 | 91,020 | 91,020 | -1,180 | -1.3% | 379,400 |
2021/02/03 | 91,060 | 92,280 | 90,320 | 92,200 | +690 | +0.8% | 500,000 |
2021/02/02 | 91,520 | 91,760 | 90,260 | 91,510 | -10 | ±0% | 380,500 |
2021/02/01 | 90,030 | 91,550 | 89,650 | 91,520 | +1,700 | +1.9% | 367,200 |
2021/01/29 | 91,100 | 91,890 | 89,480 | 89,820 | -640 | -0.7% | 516,300 |
2021/01/28 | 88,800 | 91,250 | 88,780 | 90,460 | -220 | -0.2% | 462,000 |
2021/01/27 | 92,290 | 92,700 | 90,470 | 90,680 | -960 | -1% | 382,700 |
851~
900
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