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 |
---|---|---|---|---|---|---|---|
2020/10/12 | 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 |
2020/08/28 | 63,540 | 63,560 | 58,830 | 61,310 | -2,030 | -3.2% | 698,100 |
2020/08/27 | 63,940 | 63,960 | 62,910 | 63,340 | -200 | -0.3% | 316,900 |
2020/08/26 | 63,670 | 64,090 | 63,350 | 63,540 | +10 | ±0% | 304,000 |
2020/08/25 | 62,960 | 64,040 | 62,810 | 63,530 | +1,420 | +2.3% | 617,500 |
2020/08/24 | 61,350 | 62,110 | 61,080 | 62,110 | +1,050 | +1.7% | 405,300 |
2020/08/21 | 61,070 | 61,700 | 61,000 | 61,060 | +420 | +0.7% | 371,600 |
2020/08/20 | 61,040 | 61,170 | 60,470 | 60,640 | -610 | -1% | 301,100 |
2020/08/19 | 60,860 | 61,420 | 60,700 | 61,250 | +300 | +0.5% | 282,600 |
2020/08/18 | 61,380 | 61,380 | 60,640 | 60,950 | -70 | -0.1% | 307,200 |
2020/08/17 | 61,450 | 61,630 | 60,780 | 61,020 | -570 | -0.9% | 407,000 |
2020/08/14 | 61,630 | 61,730 | 61,210 | 61,590 | +250 | +0.4% | 475,500 |
2020/08/13 | 61,200 | 61,810 | 60,910 | 61,340 | +1,230 | +2% | 629,500 |
2020/08/12 | 60,210 | 60,370 | 59,790 | 60,110 | +480 | +0.8% | 459,500 |
2020/08/11 | 59,800 | 60,360 | 59,480 | 59,630 | +600 | +1% | 543,800 |
2020/08/07 | 59,200 | 59,340 | 58,430 | 59,030 | +220 | +0.4% | 344,800 |
2020/08/06 | 58,450 | 58,920 | 58,220 | 58,810 | +150 | +0.3% | 364,900 |
2020/08/05 | 58,500 | 58,920 | 57,870 | 58,660 | -300 | -0.5% | 473,500 |
2020/08/04 | 57,890 | 59,350 | 57,860 | 58,960 | +1,300 | +2.3% | 559,500 |
2020/08/03 | 56,550 | 57,720 | 56,520 | 57,660 | +1,610 | +2.9% | 779,800 |
2020/07/31 | 57,480 | 57,550 | 55,920 | 56,050 | -1,850 | -3.2% | 650,300 |
2020/07/30 | 58,530 | 58,900 | 57,900 | 57,900 | -430 | -0.7% | 397,500 |
1051~
1100
件表示中 / 3627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 | 5,000,000円 | +9.5% | +5.0% | 0.90% | 39.84倍 | 7.61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 | 243,500円 | +3.6% | -29.8% | 1.64% | 38.76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 | 368,200円 | +4.7% | +9.5% | 1.09% | 68.90倍 | 3.05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 | 411,900円 | +6.0% | -8.9% | 0.83% | 28.43倍 | 4.58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 | 1,824,000円 | +7.2% | +1.2% | 0.83% | 22.41倍 | 2.20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