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 |
---|---|---|---|---|---|---|---|
2020/02/19 | 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 |
2020/01/17 | 65,660 | 66,000 | 65,220 | 65,230 | +20 | ±0% | 628,000 |
2020/01/16 | 64,590 | 65,290 | 64,580 | 65,210 | +890 | +1.4% | 617,000 |
2020/01/15 | 62,900 | 64,340 | 62,890 | 64,320 | +980 | +1.5% | 693,000 |
2020/01/14 | 62,670 | 64,440 | 62,550 | 63,340 | +1,350 | +2.2% | 971,000 |
2020/01/10 | 63,000 | 63,310 | 61,700 | 61,990 | -1,770 | -2.8% | 1,676,500 |
2020/01/09 | 63,000 | 63,840 | 62,420 | 63,760 | +1,680 | +2.7% | 910,400 |
2020/01/08 | 62,460 | 62,690 | 61,610 | 62,080 | -1,170 | -1.8% | 834,200 |
2020/01/07 | 63,320 | 63,490 | 62,450 | 63,250 | +200 | +0.3% | 726,700 |
2020/01/06 | 63,790 | 63,800 | 62,870 | 63,050 | -1,950 | -3% | 753,300 |
2019/12/30 | 65,770 | 66,100 | 65,000 | 65,000 | -870 | -1.3% | 521,500 |
2019/12/27 | 66,940 | 67,310 | 65,820 | 65,870 | -1,350 | -2% | 509,300 |
2019/12/26 | 66,800 | 67,270 | 66,650 | 67,220 | +360 | +0.5% | 241,000 |
2019/12/25 | 66,760 | 67,230 | 66,620 | 66,860 | +110 | +0.2% | 249,700 |
2019/12/24 | 66,690 | 66,830 | 66,490 | 66,750 | +160 | +0.2% | 201,800 |
2019/12/23 | 66,800 | 66,910 | 66,400 | 66,590 | -60 | -0.1% | 214,200 |
2019/12/20 | 66,550 | 66,970 | 66,170 | 66,650 | +230 | +0.3% | 323,000 |
2019/12/19 | 66,960 | 66,980 | 66,280 | 66,420 | -600 | -0.9% | 301,300 |
2019/12/18 | 67,230 | 67,720 | 66,980 | 67,020 | -620 | -0.9% | 365,700 |
2019/12/17 | 67,480 | 67,870 | 67,280 | 67,640 | +650 | +1% | 435,100 |
2019/12/16 | 66,820 | 67,360 | 66,720 | 66,990 | -290 | -0.4% | 435,100 |
2019/12/13 | 65,700 | 67,300 | 65,570 | 67,280 | +2,830 | +4.4% | 1,479,100 |
2019/12/12 | 64,490 | 64,640 | 64,130 | 64,450 | -30 | ±0% | 351,400 |
2019/12/11 | 63,970 | 64,480 | 63,720 | 64,480 | +440 | +0.7% | 381,900 |
2019/12/10 | 63,910 | 64,280 | 63,710 | 64,040 | -260 | -0.4% | 372,900 |
2019/12/09 | 64,540 | 64,640 | 64,090 | 64,300 | +380 | +0.6% | 417,700 |
2019/12/06 | 63,950 | 64,220 | 63,510 | 63,920 | +210 | +0.3% | 413,300 |
2019/12/05 | 63,900 | 64,660 | 63,600 | 63,710 | +10 | ±0% | 658,200 |
2019/12/04 | 65,500 | 65,640 | 63,700 | 63,700 | -3,500 | -5.2% | 1,335,100 |
1201~
1250
件表示中 / 3620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 | 4,824,000円 | +9.5% | +5.0% | 0.93% | 38.44倍 | 7.34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 | 244,300円 | +3.6% | -29.8% | 1.64% | 38.89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 | 357,700円 | +4.7% | +9.5% | 1.12% | 66.93倍 | 2.96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 | 412,500円 | +6.0% | -8.9% | 0.82% | 28.47倍 | 4.59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 | 1,899,000円 | +7.2% | +1.2% | 0.80% | 23.33倍 | 2.29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