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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 35,990 | 36,000 | 35,060 | 35,150 | -1,050 | -2.9% | 2,285,800 |
2023/12/07 | 36,650 | 36,850 | 36,180 | 36,200 | -760 | -2.1% | 1,241,000 |
2023/12/06 | 36,400 | 37,050 | 36,380 | 36,960 | +730 | +2% | 1,120,100 |
2023/12/05 | 36,500 | 36,630 | 35,960 | 36,230 | -890 | -2.4% | 1,789,700 |
2023/12/04 | 36,920 | 37,120 | 36,650 | 37,120 | +20 | +0.1% | 1,105,900 |
2023/12/01 | 37,710 | 37,930 | 37,070 | 37,100 | -390 | -1% | 1,132,400 |
2023/11/30 | 37,240 | 37,490 | 36,690 | 37,490 | +100 | +0.3% | 1,435,300 |
2023/11/29 | 37,540 | 37,900 | 37,270 | 37,390 | -230 | -0.6% | 1,307,800 |
2023/11/28 | 37,230 | 37,680 | 37,110 | 37,620 | +580 | +1.6% | 1,696,900 |
2023/11/27 | 37,320 | 37,690 | 36,910 | 37,040 | +20 | +0.1% | 1,119,000 |
2023/11/24 | 37,400 | 37,540 | 36,950 | 37,020 | +10 | ±0% | 1,033,400 |
2023/11/22 | 36,460 | 37,140 | 36,420 | 37,010 | +460 | +1.3% | 988,100 |
2023/11/21 | 36,740 | 36,870 | 36,550 | 36,550 | -270 | -0.7% | 1,074,600 |
2023/11/20 | 36,580 | 37,230 | 36,460 | 36,820 | +120 | +0.3% | 1,026,700 |
2023/11/17 | 36,780 | 36,980 | 36,570 | 36,700 | -150 | -0.4% | 960,900 |
2023/11/16 | 36,710 | 37,300 | 36,520 | 36,850 | -50 | -0.1% | 1,315,500 |
2023/11/15 | 36,330 | 36,950 | 36,130 | 36,900 | +1,270 | +3.6% | 1,821,700 |
2023/11/14 | 35,790 | 35,970 | 35,610 | 35,630 | +140 | +0.4% | 782,800 |
2023/11/13 | 35,990 | 36,070 | 35,380 | 35,490 | -90 | -0.3% | 986,600 |
2023/11/10 | 35,690 | 35,750 | 34,980 | 35,580 | -240 | -0.7% | 1,531,300 |
2023/11/09 | 35,020 | 35,930 | 35,020 | 35,820 | +1,000 | +2.9% | 1,349,700 |
2023/11/08 | 34,740 | 35,090 | 34,650 | 34,820 | +420 | +1.2% | 1,075,700 |
2023/11/07 | 34,500 | 34,710 | 34,370 | 34,400 | -320 | -0.9% | 912,700 |
2023/11/06 | 34,740 | 34,960 | 34,560 | 34,720 | +540 | +1.6% | 1,307,500 |
2023/11/02 | 34,500 | 34,560 | 33,960 | 34,180 | +370 | +1.1% | 1,114,900 |
2023/11/01 | 33,610 | 33,810 | 33,380 | 33,810 | +790 | +2.4% | 1,116,500 |
2023/10/31 | 32,900 | 33,300 | 32,590 | 33,020 | +120 | +0.4% | 1,456,400 |
2023/10/30 | 32,990 | 32,990 | 32,630 | 32,900 | -460 | -1.4% | 1,028,200 |
2023/10/27 | 32,990 | 33,560 | 32,970 | 33,360 | +220 | +0.7% | 1,199,100 |
2023/10/26 | 33,470 | 33,620 | 33,080 | 33,140 | -870 | -2.6% | 1,266,600 |
2023/10/25 | 34,030 | 34,260 | 33,790 | 34,010 | +120 | +0.4% | 1,103,000 |
2023/10/24 | 33,730 | 33,980 | 33,260 | 33,890 | +580 | +1.7% | 1,559,000 |
2023/10/23 | 33,940 | 33,940 | 33,230 | 33,310 | -530 | -1.6% | 1,031,900 |
2023/10/20 | 34,090 | 34,170 | 33,710 | 33,840 | -520 | -1.5% | 1,279,400 |
2023/10/19 | 34,890 | 34,960 | 34,350 | 34,360 | -950 | -2.7% | 1,120,900 |
2023/10/18 | 35,400 | 35,450 | 34,890 | 35,310 | +10 | ±0% | 1,105,500 |
2023/10/17 | 35,460 | 35,650 | 34,860 | 35,300 | +290 | +0.8% | 1,152,400 |
2023/10/16 | 35,430 | 35,780 | 34,930 | 35,010 | -680 | -1.9% | 1,878,900 |
2023/10/13 | 34,630 | 35,850 | 34,630 | 35,690 | +1,940 | +5.7% | 3,948,500 |
2023/10/12 | 33,500 | 33,760 | 33,170 | 33,750 | +410 | +1.2% | 1,869,700 |
2023/10/11 | 32,750 | 33,390 | 32,710 | 33,340 | +660 | +2% | 1,533,700 |
2023/10/10 | 31,920 | 32,770 | 31,920 | 32,680 | +1,130 | +3.6% | 1,318,900 |
2023/10/06 | 31,450 | 31,730 | 31,310 | 31,550 | -200 | -0.6% | 877,200 |
2023/10/05 | 31,560 | 31,750 | 31,260 | 31,750 | +390 | +1.2% | 1,418,900 |
2023/10/04 | 31,160 | 31,700 | 31,140 | 31,360 | -620 | -1.9% | 1,662,900 |
2023/10/03 | 32,320 | 32,360 | 31,830 | 31,980 | -490 | -1.5% | 1,696,500 |
2023/10/02 | 32,970 | 33,520 | 32,470 | 32,470 | -120 | -0.4% | 1,529,600 |
2023/09/29 | 32,640 | 32,680 | 32,330 | 32,590 | +60 | +0.2% | 2,563,800 |
2023/09/28 | 33,110 | 33,200 | 32,350 | 32,530 | -620 | -1.9% | 1,735,600 |
2023/09/27 | 33,380 | 33,420 | 32,840 | 33,150 | -510 | -1.5% | 1,608,300 |
101~
150
件表示中 / 3452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 | 4,072,000円 | +9.5% | +14.2% | 0.86% | 39.03倍 | 6.22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 | 202,600円 | -2.0% | -1.0% | 1.97% | 17.97倍 | 1.42倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
イオン | 333,600円 | +4.7% | +9.5% | 1.20% | 62.08倍 | 2.71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 | 373,500円 | +6.9% | +13.5% | 0.56% | 29.14倍 | 4.44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 | 2,068,500円 | -1.7% | - | 0.73% | 23.38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 |
市場注目の銘柄
チャート関連のコラム