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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 50,170 | 50,540 | 49,750 | 50,540 | +110 | +0.2% | 746,900 |
| 2024/10/28 | 49,540 | 50,740 | 49,370 | 50,430 | +580 | +1.2% | 1,113,500 |
| 2024/10/25 | 49,820 | 50,040 | 49,420 | 49,850 | -350 | -0.7% | 870,800 |
| 2024/10/24 | 50,130 | 50,860 | 49,790 | 50,200 | -370 | -0.7% | 1,120,300 |
| 2024/10/23 | 51,370 | 51,700 | 50,200 | 50,570 | -860 | -1.7% | 1,022,500 |
| 2024/10/22 | 53,350 | 53,370 | 51,340 | 51,430 | -1,690 | -3.2% | 1,397,500 |
| 2024/10/21 | 53,300 | 53,560 | 52,580 | 53,120 | -450 | -0.8% | 765,500 |
| 2024/10/18 | 53,480 | 54,060 | 53,380 | 53,570 | +560 | +1.1% | 829,600 |
| 2024/10/17 | 54,100 | 54,290 | 53,010 | 53,010 | -570 | -1.1% | 1,369,200 |
| 2024/10/16 | 52,850 | 53,700 | 52,590 | 53,580 | +60 | +0.1% | 1,415,300 |
| 2024/10/15 | 55,300 | 55,310 | 53,520 | 53,520 | -970 | -1.8% | 2,031,400 |
| 2024/10/11 | 52,450 | 54,510 | 51,330 | 54,490 | +3,130 | +6.1% | 3,733,300 |
| 2024/10/10 | 50,990 | 51,380 | 50,870 | 51,360 | +650 | +1.3% | 1,265,300 |
| 2024/10/09 | 50,790 | 50,940 | 50,430 | 50,710 | +570 | +1.1% | 1,159,200 |
| 2024/10/08 | 49,860 | 50,520 | 49,800 | 50,140 | -310 | -0.6% | 1,166,600 |
| 2024/10/07 | 50,610 | 50,940 | 50,260 | 50,450 | +1,240 | +2.5% | 1,508,300 |
| 2024/10/04 | 49,000 | 49,360 | 48,830 | 49,210 | +720 | +1.5% | 1,139,700 |
| 2024/10/03 | 48,550 | 48,670 | 48,010 | 48,490 | +1,710 | +3.7% | 1,730,400 |
| 2024/10/02 | 47,830 | 47,910 | 46,610 | 46,780 | -1,930 | -4% | 1,606,400 |
| 2024/10/01 | 47,920 | 48,710 | 47,650 | 48,710 | +1,290 | +2.7% | 1,713,800 |
| 2024/09/30 | 47,120 | 48,300 | 46,810 | 47,420 | -1,690 | -3.4% | 6,729,400 |
| 2024/09/27 | 48,510 | 49,110 | 47,620 | 49,110 | +1,210 | +2.5% | 2,589,600 |
| 2024/09/26 | 47,800 | 48,400 | 47,650 | 47,900 | +800 | +1.7% | 1,626,200 |
| 2024/09/25 | 47,640 | 47,920 | 47,100 | 47,100 | -830 | -1.7% | 1,382,700 |
| 2024/09/24 | 48,500 | 49,130 | 47,750 | 47,930 | +120 | +0.3% | 1,894,600 |
| 2024/09/20 | 46,780 | 47,970 | 46,710 | 47,810 | +1,910 | +4.2% | 3,414,700 |
| 2024/09/19 | 45,520 | 46,320 | 45,280 | 45,900 | +1,080 | +2.4% | 1,557,600 |
| 2024/09/18 | 44,990 | 45,220 | 44,510 | 44,820 | +750 | +1.7% | 1,167,200 |
| 2024/09/17 | 44,250 | 44,460 | 43,730 | 44,070 | +170 | +0.4% | 1,285,700 |
| 2024/09/13 | 44,730 | 45,000 | 43,680 | 43,900 | -620 | -1.4% | 1,963,700 |
| 2024/09/12 | 44,080 | 44,590 | 43,880 | 44,520 | +1,620 | +3.8% | 1,836,400 |
| 2024/09/11 | 43,490 | 43,590 | 42,520 | 42,900 | -740 | -1.7% | 1,855,400 |
| 2024/09/10 | 44,020 | 44,190 | 43,270 | 43,640 | -260 | -0.6% | 1,391,800 |
| 2024/09/09 | 43,300 | 43,900 | 42,520 | 43,900 | -200 | -0.5% | 1,638,200 |
| 2024/09/06 | 44,600 | 45,300 | 44,080 | 44,100 | +80 | +0.2% | 1,660,600 |
| 2024/09/05 | 44,340 | 44,730 | 43,570 | 44,020 | -1,720 | -3.8% | 2,169,500 |
| 2024/09/04 | 46,470 | 46,870 | 45,660 | 45,740 | -1,240 | -2.6% | 2,475,200 |
| 2024/09/03 | 46,550 | 47,280 | 46,500 | 46,980 | +160 | +0.3% | 973,900 |
| 2024/09/02 | 47,300 | 47,580 | 46,550 | 46,820 | +170 | +0.4% | 1,142,500 |
| 2024/08/30 | 46,540 | 46,770 | 46,060 | 46,650 | +140 | +0.3% | 2,745,300 |
| 2024/08/29 | 45,330 | 46,510 | 45,100 | 46,510 | +310 | +0.7% | 1,301,100 |
| 2024/08/28 | 46,450 | 46,900 | 46,200 | 46,200 | -420 | -0.9% | 1,160,400 |
| 2024/08/27 | 46,260 | 46,980 | 45,960 | 46,620 | +260 | +0.6% | 1,214,400 |
| 2024/08/26 | 45,730 | 46,400 | 45,670 | 46,360 | +670 | +1.5% | 1,545,700 |
| 2024/08/23 | 45,180 | 45,950 | 45,110 | 45,690 | +640 | +1.4% | 1,318,900 |
| 2024/08/22 | 44,320 | 45,350 | 44,110 | 45,050 | +1,100 | +2.5% | 1,773,300 |
| 2024/08/21 | 43,450 | 44,140 | 43,050 | 43,950 | -200 | -0.5% | 1,374,300 |
| 2024/08/20 | 43,130 | 44,250 | 42,840 | 44,150 | +1,550 | +3.6% | 1,625,800 |
| 2024/08/19 | 43,470 | 43,790 | 42,480 | 42,600 | -1,150 | -2.6% | 1,566,600 |
| 2024/08/16 | 42,360 | 43,990 | 42,020 | 43,750 | +2,540 | +6.2% | 2,413,900 |
51～
100
件表示中 / 3619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 | 4,834,000円 | +9.5% | +5.0% | 0.93% | 38.52倍 | 7.35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 | 244,400円 | +3.6% | -29.8% | 1.64% | 38.90倍 | 1.57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 | 359,700円 | +4.7% | +9.5% | 1.11% | 67.31倍 | 2.98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 | 408,200円 | +6.0% | -8.9% | 0.83% | 28.18倍 | 4.54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 | 1,809,500円 | +7.2% | +1.2% | 0.84% | 22.23倍 | 2.18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
