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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 40,400 | 41,270 | 40,110 | 41,210 | +850 | +2.1% | 1,419,500 |
| 2024/08/14 | 41,040 | 41,080 | 40,060 | 40,360 | -240 | -0.6% | 1,676,600 |
| 2024/08/13 | 40,340 | 40,600 | 39,720 | 40,600 | +960 | +2.4% | 1,954,400 |
| 2024/08/09 | 39,920 | 40,480 | 38,990 | 39,640 | -200 | -0.5% | 3,034,000 |
| 2024/08/08 | 38,040 | 40,070 | 38,030 | 39,840 | +780 | +2% | 2,043,800 |
| 2024/08/07 | 37,220 | 39,990 | 37,210 | 39,060 | -260 | -0.7% | 2,797,800 |
| 2024/08/06 | 39,210 | 39,660 | 36,710 | 39,320 | +2,850 | +7.8% | 4,001,900 |
| 2024/08/05 | 39,640 | 40,080 | 35,140 | 36,470 | -3,870 | -9.6% | 3,144,500 |
| 2024/08/02 | 39,850 | 41,100 | 39,850 | 40,340 | -760 | -1.8% | 2,784,800 |
| 2024/08/01 | 40,980 | 41,100 | 39,790 | 41,100 | -550 | -1.3% | 1,992,500 |
| 2024/07/31 | 40,550 | 42,090 | 40,500 | 41,650 | +710 | +1.7% | 1,969,700 |
| 2024/07/30 | 40,530 | 40,940 | 40,060 | 40,940 | -220 | -0.5% | 1,396,200 |
| 2024/07/29 | 41,200 | 41,800 | 40,830 | 41,160 | +310 | +0.8% | 1,190,200 |
| 2024/07/26 | 40,550 | 41,120 | 40,380 | 40,850 | +720 | +1.8% | 1,668,400 |
| 2024/07/25 | 40,250 | 40,560 | 40,050 | 40,130 | -850 | -2.1% | 1,590,600 |
| 2024/07/24 | 40,820 | 41,370 | 40,630 | 40,980 | -340 | -0.8% | 962,200 |
| 2024/07/23 | 41,770 | 41,880 | 41,280 | 41,320 | -270 | -0.6% | 712,100 |
| 2024/07/22 | 41,600 | 41,750 | 41,240 | 41,590 | -90 | -0.2% | 903,700 |
| 2024/07/19 | 42,000 | 42,000 | 41,310 | 41,680 | -330 | -0.8% | 1,159,500 |
| 2024/07/18 | 41,680 | 42,390 | 41,530 | 42,010 | -370 | -0.9% | 1,407,400 |
| 2024/07/17 | 42,710 | 42,790 | 42,350 | 42,380 | -90 | -0.2% | 1,348,300 |
| 2024/07/16 | 43,000 | 43,000 | 42,310 | 42,470 | -540 | -1.3% | 1,552,100 |
| 2024/07/12 | 44,200 | 44,440 | 42,950 | 43,010 | -2,190 | -4.8% | 4,023,800 |
| 2024/07/11 | 45,000 | 45,340 | 44,760 | 45,200 | +1,000 | +2.3% | 1,853,400 |
| 2024/07/10 | 43,400 | 44,490 | 43,320 | 44,200 | +590 | +1.4% | 1,758,900 |
| 2024/07/09 | 42,460 | 43,770 | 42,460 | 43,610 | +1,360 | +3.2% | 1,921,600 |
| 2024/07/08 | 42,110 | 42,330 | 41,950 | 42,250 | +150 | +0.4% | 1,076,000 |
| 2024/07/05 | 42,100 | 42,310 | 41,820 | 42,100 | +270 | +0.6% | 1,030,300 |
| 2024/07/04 | 41,820 | 42,090 | 41,540 | 41,830 | -120 | -0.3% | 1,088,500 |
| 2024/07/03 | 41,680 | 42,300 | 41,650 | 41,950 | +570 | +1.4% | 1,512,600 |
| 2024/07/02 | 40,240 | 41,380 | 40,230 | 41,380 | +860 | +2.1% | 1,367,900 |
| 2024/07/01 | 40,870 | 41,020 | 40,320 | 40,520 | -40 | -0.1% | 969,800 |
| 2024/06/28 | 40,410 | 40,840 | 40,310 | 40,560 | +70 | +0.2% | 1,307,500 |
| 2024/06/27 | 40,980 | 41,050 | 40,300 | 40,490 | -810 | -2% | 1,310,700 |
| 2024/06/26 | 40,810 | 41,600 | 40,620 | 41,300 | +410 | +1% | 1,151,800 |
| 2024/06/25 | 40,660 | 40,990 | 40,410 | 40,890 | +430 | +1.1% | 966,000 |
| 2024/06/24 | 40,140 | 40,560 | 40,010 | 40,460 | +110 | +0.3% | 986,200 |
| 2024/06/21 | 39,780 | 40,520 | 39,780 | 40,350 | +540 | +1.4% | 1,263,900 |
| 2024/06/20 | 39,720 | 39,820 | 39,350 | 39,810 | -150 | -0.4% | 808,200 |
| 2024/06/19 | 39,870 | 40,120 | 39,790 | 39,960 | +110 | +0.3% | 861,900 |
| 2024/06/18 | 39,910 | 39,960 | 39,570 | 39,850 | +390 | +1% | 932,300 |
| 2024/06/17 | 39,990 | 40,020 | 39,220 | 39,460 | -940 | -2.3% | 1,107,400 |
| 2024/06/14 | 40,510 | 40,750 | 40,160 | 40,400 | -350 | -0.9% | 2,358,500 |
| 2024/06/13 | 41,070 | 41,390 | 40,630 | 40,750 | +70 | +0.2% | 1,201,400 |
| 2024/06/12 | 41,330 | 41,410 | 40,580 | 40,680 | -1,020 | -2.4% | 961,600 |
| 2024/06/11 | 41,320 | 41,860 | 41,270 | 41,700 | +210 | +0.5% | 793,300 |
| 2024/06/10 | 41,020 | 41,620 | 40,890 | 41,490 | +410 | +1% | 937,700 |
| 2024/06/07 | 40,640 | 41,090 | 40,540 | 41,080 | +290 | +0.7% | 687,000 |
| 2024/06/06 | 41,260 | 41,400 | 40,570 | 40,790 | +50 | +0.1% | 840,200 |
| 2024/06/05 | 40,510 | 40,880 | 40,290 | 40,740 | +230 | +0.6% | 1,036,700 |
101～
150
件表示中 / 3619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 | 4,834,000円 | +9.5% | +5.0% | 0.93% | 38.52倍 | 7.35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 | 244,400円 | +3.6% | -29.8% | 1.64% | 38.90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 | 359,700円 | +4.7% | +9.5% | 1.11% | 67.31倍 | 2.98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 | 408,200円 | +6.0% | -8.9% | 0.83% | 28.18倍 | 4.54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 | 1,809,500円 | +7.2% | +1.2% | 0.84% | 22.23倍 | 2.18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
