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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +370 | +0.9% | 1,199,300 |
| 2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +1,320 | +3.1% | 1,903,000 |
| 2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +250 | +0.6% | 1,338,000 |
| 2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -360 | -0.9% | 1,083,700 |
| 2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -20 | ±0% | 823,500 |
| 2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +450 | +1.1% | 2,084,700 |
| 2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +980 | +2.4% | 1,536,400 |
| 2024/02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +490 | +1.2% | 1,320,300 |
| 2024/02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +450 | +1.1% | 1,937,500 |
| 2024/02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -370 | -0.9% | 2,365,500 |
| 2024/02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +1,330 | +3.4% | 2,364,100 |
| 2024/02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -80 | -0.2% | 1,111,100 |
| 2024/02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -270 | -0.7% | 1,115,200 |
| 2024/02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +280 | +0.7% | 1,114,500 |
| 2024/02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -210 | -0.5% | 1,486,800 |
| 2024/02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -710 | -1.8% | 1,321,900 |
| 2024/01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +320 | +0.8% | 1,600,500 |
| 2024/01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +320 | +0.8% | 1,426,900 |
| 2024/01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +230 | +0.6% | 1,297,000 |
| 2024/01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -90 | -0.2% | 1,093,000 |
| 2024/01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -130 | -0.3% | 1,165,400 |
| 2024/01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -620 | -1.6% | 1,400,800 |
| 2024/01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +100 | +0.3% | 1,839,200 |
| 2024/01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +770 | +2% | 1,276,500 |
| 2024/01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +50 | +0.1% | 1,287,600 |
| 2024/01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +40 | +0.1% | 1,349,000 |
| 2024/01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -250 | -0.6% | 1,925,800 |
| 2024/01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -470 | -1.2% | 1,820,700 |
| 2024/01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +530 | +1.4% | 1,914,200 |
| 2024/01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +2,320 | +6.3% | 4,605,600 |
| 2024/01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +830 | +2.3% | 1,863,800 |
| 2024/01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +1,330 | +3.9% | 1,770,400 |
| 2024/01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -40 | -0.1% | 1,354,300 |
| 2024/01/05 | 34,920 | 34,940 | 34,440 | 34,500 | -50 | -0.1% | 1,147,300 |
| 2024/01/04 | 34,440 | 34,610 | 33,950 | 34,550 | -440 | -1.3% | 1,520,800 |
| 2023/12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -540 | -1.5% | 1,335,900 |
| 2023/12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -260 | -0.7% | 834,200 |
| 2023/12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +100 | +0.3% | 1,228,200 |
| 2023/12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -140 | -0.4% | 625,600 |
| 2023/12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +220 | +0.6% | 539,900 |
| 2023/12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -270 | -0.8% | 1,039,400 |
| 2023/12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -1,460 | -3.9% | 1,703,300 |
| 2023/12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +1,410 | +3.9% | 2,021,800 |
| 2023/12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +770 | +2.2% | 1,060,000 |
| 2023/12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -420 | -1.2% | 1,137,300 |
| 2023/12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +120 | +0.3% | 1,517,600 |
| 2023/12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +220 | +0.6% | 1,396,300 |
| 2023/12/13 | 35,730 | 36,020 | 35,240 | 35,240 | -440 | -1.2% | 961,100 |
| 2023/12/12 | 35,830 | 35,990 | 35,510 | 35,680 | +230 | +0.6% | 844,100 |
| 2023/12/11 | 35,470 | 35,840 | 35,410 | 35,450 | +300 | +0.9% | 1,056,000 |
51～
100
件表示中 / 3452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 | 4,072,000円 | +9.5% | +14.2% | 0.86% | 39.03倍 | 6.22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 | 202,600円 | -2.0% | -1.0% | 1.97% | 17.97倍 | 1.42倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
| イオン | 333,600円 | +4.7% | +9.5% | 1.20% | 62.08倍 | 2.71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 | 373,500円 | +6.9% | +13.5% | 0.56% | 29.14倍 | 4.44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 | 2,068,500円 | -1.7% | - | 0.73% | 23.38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 |
市場注目の銘柄
チャート関連のコラム
