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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 78,000 | 79,500 | 77,630 | 79,150 | +2,310 | +3% | 690,900 |
2020/11/10 | 79,810 | 80,510 | 76,770 | 76,840 | -1,470 | -1.9% | 888,700 |
2020/11/09 | 77,200 | 79,020 | 76,270 | 78,310 | +2,830 | +3.7% | 733,600 |
2020/11/06 | 74,220 | 75,620 | 74,160 | 75,480 | +1,080 | +1.5% | 579,700 |
2020/11/05 | 74,540 | 75,280 | 73,820 | 74,400 | +20 | ±0% | 606,800 |
2020/11/04 | 74,490 | 74,850 | 73,830 | 74,380 | +1,790 | +2.5% | 597,400 |
2020/11/02 | 72,460 | 72,940 | 71,330 | 72,590 | -120 | -0.2% | 412,500 |
2020/10/30 | 73,570 | 73,730 | 72,580 | 72,710 | -410 | -0.6% | 454,700 |
2020/10/29 | 74,170 | 74,640 | 72,660 | 73,120 | -1,090 | -1.5% | 534,600 |
2020/10/28 | 73,880 | 75,240 | 73,700 | 74,210 | +580 | +0.8% | 536,600 |
2020/10/27 | 73,690 | 73,880 | 73,140 | 73,630 | -20 | ±0% | 292,200 |
2020/10/26 | 73,080 | 73,690 | 72,830 | 73,650 | +990 | +1.4% | 288,000 |
2020/10/23 | 72,900 | 73,330 | 72,590 | 72,660 | +280 | +0.4% | 329,600 |
2020/10/22 | 72,170 | 72,760 | 72,070 | 72,380 | +290 | +0.4% | 300,600 |
2020/10/21 | 73,010 | 73,140 | 71,990 | 72,090 | -1,060 | -1.4% | 386,800 |
2020/10/20 | 73,130 | 73,400 | 72,510 | 73,150 | -180 | -0.2% | 379,300 |
2020/10/19 | 73,740 | 74,160 | 72,870 | 73,330 | -100 | -0.1% | 449,400 |
2020/10/16 | 72,100 | 73,830 | 71,820 | 73,430 | +3,010 | +4.3% | 1,001,800 |
2020/10/15 | 69,660 | 70,480 | 69,320 | 70,420 | +770 | +1.1% | 524,400 |
2020/10/14 | 69,080 | 69,840 | 68,770 | 69,650 | +870 | +1.3% | 446,100 |
2020/10/13 | 69,550 | 69,760 | 68,650 | 68,780 | -370 | -0.5% | 298,400 |
2020/10/12 | 69,040 | 69,590 | 68,510 | 69,150 | -70 | -0.1% | 453,900 |
2020/10/09 | 67,730 | 69,560 | 67,640 | 69,220 | +1,930 | +2.9% | 913,300 |
2020/10/08 | 66,950 | 67,290 | 66,500 | 67,290 | +800 | +1.2% | 449,100 |
2020/10/07 | 66,380 | 66,740 | 66,290 | 66,490 | -210 | -0.3% | 350,900 |
2020/10/06 | 67,260 | 67,260 | 66,620 | 66,700 | -90 | -0.1% | 361,400 |
2020/10/05 | 67,000 | 67,480 | 66,520 | 66,790 | +290 | +0.4% | 488,600 |
2020/10/02 | 66,750 | 66,960 | 66,170 | 66,500 | - | - | 631,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 65,920 | 66,540 | 65,260 | 65,860 | -240 | -0.4% | 692,900 |
2020/09/29 | 65,900 | 66,320 | 65,430 | 66,100 | +650 | +1% | 411,000 |
2020/09/28 | 65,380 | 65,890 | 65,210 | 65,450 | +650 | +1% | 474,800 |
2020/09/25 | 64,500 | 65,300 | 64,500 | 64,800 | +680 | +1.1% | 462,000 |
2020/09/24 | 64,470 | 64,650 | 63,920 | 64,120 | -500 | -0.8% | 346,300 |
2020/09/23 | 64,790 | 64,790 | 63,930 | 64,620 | -250 | -0.4% | 379,300 |
2020/09/18 | 64,680 | 65,150 | 64,610 | 64,870 | +200 | +0.3% | 291,000 |
2020/09/17 | 65,500 | 65,510 | 64,640 | 64,670 | -840 | -1.3% | 281,400 |
2020/09/16 | 65,880 | 65,930 | 65,260 | 65,510 | -400 | -0.6% | 293,400 |
2020/09/15 | 65,850 | 66,050 | 65,400 | 65,910 | -180 | -0.3% | 329,300 |
2020/09/14 | 67,120 | 67,290 | 66,060 | 66,090 | -1,090 | -1.6% | 408,100 |
2020/09/11 | 66,300 | 67,400 | 65,230 | 67,180 | +760 | +1.1% | 947,400 |
2020/09/10 | 67,000 | 67,230 | 66,270 | 66,420 | -110 | -0.2% | 452,700 |
2020/09/09 | 66,730 | 66,930 | 66,210 | 66,530 | -710 | -1.1% | 396,500 |
2020/09/08 | 66,520 | 67,400 | 66,480 | 67,240 | +1,170 | +1.8% | 452,900 |
2020/09/07 | 66,090 | 66,170 | 65,630 | 66,070 | +260 | +0.4% | 310,800 |
2020/09/04 | 64,930 | 65,930 | 64,810 | 65,810 | -120 | -0.2% | 495,800 |
2020/09/03 | 65,550 | 66,400 | 65,280 | 65,930 | +2,280 | +3.6% | 961,000 |
2020/09/02 | 63,850 | 64,360 | 63,610 | 63,650 | +270 | +0.4% | 399,400 |
2020/09/01 | 62,940 | 63,600 | 62,860 | 63,380 | +100 | +0.2% | 350,300 |
2020/08/31 | 62,630 | 63,440 | 62,410 | 63,280 | +1,970 | +3.2% | 616,200 |
951~
1000
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