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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 43,490 | 44,050 | 41,580 | 41,950 | -2,240 | -5.1% | 1,231,100 |
2020/03/31 | 44,000 | 45,180 | 43,230 | 44,190 | +850 | +2% | 1,541,800 |
2020/03/30 | 42,240 | 43,650 | 42,010 | 43,340 | -1,090 | -2.5% | 1,389,100 |
2020/03/27 | 46,280 | 46,500 | 43,000 | 44,430 | +630 | +1.4% | 2,070,600 |
2020/03/26 | 47,780 | 47,800 | 43,650 | 43,800 | -6,640 | -13.2% | 1,819,900 |
2020/03/25 | 48,350 | 50,630 | 47,850 | 50,440 | +4,070 | +8.8% | 1,908,100 |
2020/03/24 | 42,710 | 46,730 | 42,210 | 46,370 | +5,620 | +13.8% | 2,148,700 |
2020/03/23 | 40,750 | 41,900 | 40,010 | 40,750 | +560 | +1.4% | 1,729,200 |
2020/03/19 | 41,460 | 42,100 | 39,910 | 40,190 | -710 | -1.7% | 2,508,500 |
2020/03/18 | 43,400 | 44,000 | 40,820 | 40,900 | -2,880 | -6.6% | 2,212,200 |
2020/03/17 | 44,980 | 47,480 | 43,700 | 43,780 | -2,220 | -4.8% | 1,964,900 |
2020/03/16 | 46,370 | 48,160 | 44,890 | 46,000 | -230 | -0.5% | 1,874,300 |
2020/03/13 | 44,290 | 48,400 | 44,120 | 46,230 | -2,620 | -5.4% | 3,843,600 |
2020/03/12 | 50,750 | 51,100 | 47,870 | 48,850 | -2,900 | -5.6% | 2,399,200 |
2020/03/11 | 52,750 | 53,390 | 51,450 | 51,750 | -1,000 | -1.9% | 1,357,300 |
2020/03/10 | 52,350 | 53,090 | 50,750 | 52,750 | -370 | -0.7% | 1,438,000 |
2020/03/09 | 53,030 | 53,530 | 51,310 | 53,120 | -1,650 | -3% | 1,676,500 |
2020/03/06 | 54,500 | 54,820 | 54,010 | 54,770 | -270 | -0.5% | 1,071,700 |
2020/03/05 | 54,790 | 55,270 | 54,240 | 55,040 | +900 | +1.7% | 1,079,300 |
2020/03/04 | 53,850 | 54,990 | 53,710 | 54,140 | +620 | +1.2% | 1,065,700 |
2020/03/03 | 55,700 | 55,700 | 53,490 | 53,520 | -750 | -1.4% | 959,600 |
2020/03/02 | 53,000 | 55,150 | 52,800 | 54,270 | +830 | +1.6% | 1,271,000 |
2020/02/28 | 53,070 | 53,840 | 52,170 | 53,440 | -1,560 | -2.8% | 1,445,500 |
2020/02/27 | 55,570 | 55,960 | 54,500 | 55,000 | -1,330 | -2.4% | 1,104,200 |
2020/02/26 | 55,670 | 56,390 | 55,560 | 56,330 | -90 | -0.2% | 968,500 |
2020/02/25 | 55,860 | 56,970 | 55,460 | 56,420 | -2,440 | -4.1% | 925,300 |
2020/02/21 | 58,800 | 59,530 | 58,510 | 58,860 | -780 | -1.3% | 486,100 |
2020/02/20 | 60,800 | 61,180 | 59,400 | 59,640 | -350 | -0.6% | 686,700 |
2020/02/19 | 58,840 | 60,050 | 58,830 | 59,990 | +1,090 | +1.9% | 603,500 |
2020/02/18 | 58,600 | 59,520 | 58,570 | 58,900 | +330 | +0.6% | 518,700 |
2020/02/17 | 58,900 | 58,900 | 57,930 | 58,570 | -900 | -1.5% | 504,600 |
2020/02/14 | 60,160 | 60,250 | 59,350 | 59,470 | -1,090 | -1.8% | 578,500 |
2020/02/13 | 59,800 | 60,650 | 59,380 | 60,560 | +1,380 | +2.3% | 791,500 |
2020/02/12 | 58,810 | 59,230 | 58,490 | 59,180 | +520 | +0.9% | 466,000 |
2020/02/10 | 57,920 | 58,860 | 57,810 | 58,660 | +140 | +0.2% | 485,600 |
2020/02/07 | 59,350 | 59,430 | 58,500 | 58,520 | -980 | -1.6% | 521,600 |
2020/02/06 | 58,600 | 59,900 | 58,330 | 59,500 | +1,900 | +3.3% | 871,600 |
2020/02/05 | 58,210 | 58,400 | 57,550 | 57,600 | -160 | -0.3% | 531,600 |
2020/02/04 | 57,000 | 57,950 | 56,910 | 57,760 | +160 | +0.3% | 670,700 |
2020/02/03 | 57,360 | 58,000 | 56,780 | 57,600 | -1,740 | -2.9% | 917,000 |
2020/01/31 | 58,880 | 59,760 | 58,710 | 59,340 | +700 | +1.2% | 610,500 |
2020/01/30 | 59,020 | 59,250 | 58,380 | 58,640 | -770 | -1.3% | 611,400 |
2020/01/29 | 59,000 | 59,550 | 58,470 | 59,410 | +720 | +1.2% | 654,000 |
2020/01/28 | 57,800 | 58,970 | 57,750 | 58,690 | +230 | +0.4% | 687,500 |
2020/01/27 | 60,200 | 60,360 | 58,370 | 58,460 | -3,510 | -5.7% | 1,022,000 |
2020/01/24 | 62,000 | 62,210 | 61,780 | 61,970 | -210 | -0.3% | 427,500 |
2020/01/23 | 62,380 | 62,790 | 62,180 | 62,180 | -1,000 | -1.6% | 693,700 |
2020/01/22 | 62,780 | 63,580 | 62,490 | 63,180 | -150 | -0.2% | 503,400 |
2020/01/21 | 64,060 | 64,310 | 63,230 | 63,330 | -870 | -1.4% | 606,600 |
2020/01/20 | 65,100 | 65,170 | 64,080 | 64,200 | -1,030 | -1.6% | 355,100 |
1101~
1150
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