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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 48,230 | 48,420 | 48,000 | 48,280 | +960 | +2% | 570,600 |
2018/08/02 | 47,810 | 48,060 | 47,100 | 47,320 | -720 | -1.5% | 590,300 |
2018/08/01 | 48,270 | 48,500 | 47,890 | 48,040 | -710 | -1.5% | 615,100 |
2018/07/31 | 47,570 | 49,320 | 47,110 | 48,750 | +1,020 | +2.1% | 1,343,300 |
2018/07/30 | 48,390 | 48,460 | 47,620 | 47,730 | -950 | -2% | 601,900 |
2018/07/27 | 48,650 | 48,890 | 48,090 | 48,680 | +160 | +0.3% | 562,100 |
2018/07/26 | 48,070 | 48,890 | 47,810 | 48,520 | -900 | -1.8% | 913,000 |
2018/07/25 | 49,270 | 49,670 | 48,710 | 49,420 | -350 | -0.7% | 644,500 |
2018/07/24 | 50,450 | 50,450 | 49,110 | 49,770 | -130 | -0.3% | 781,200 |
2018/07/23 | 51,580 | 51,650 | 49,700 | 49,900 | -3,030 | -5.7% | 1,391,500 |
2018/07/20 | 52,610 | 53,540 | 52,270 | 52,930 | +260 | +0.5% | 845,700 |
2018/07/19 | 54,200 | 54,510 | 52,670 | 52,670 | -1,210 | -2.2% | 775,900 |
2018/07/18 | 53,910 | 54,400 | 53,670 | 53,880 | +1,070 | +2% | 750,500 |
2018/07/17 | 52,680 | 53,120 | 52,010 | 52,810 | +160 | +0.3% | 711,600 |
2018/07/13 | 51,550 | 53,150 | 51,000 | 52,650 | +3,420 | +6.9% | 1,597,000 |
2018/07/12 | 47,730 | 49,290 | 47,530 | 49,230 | +1,810 | +3.8% | 709,900 |
2018/07/11 | 47,960 | 48,280 | 47,320 | 47,420 | -1,140 | -2.3% | 648,600 |
2018/07/10 | 47,880 | 48,910 | 47,720 | 48,560 | +810 | +1.7% | 621,900 |
2018/07/09 | 48,100 | 48,830 | 47,710 | 47,750 | -10 | ±0% | 593,100 |
2018/07/06 | 47,640 | 48,090 | 46,900 | 47,760 | +260 | +0.5% | 808,600 |
2018/07/05 | 48,620 | 48,710 | 47,260 | 47,500 | -1,230 | -2.5% | 931,400 |
2018/07/04 | 48,700 | 49,430 | 48,430 | 48,730 | -1,070 | -2.1% | 731,000 |
2018/07/03 | 49,870 | 50,380 | 49,010 | 49,800 | +350 | +0.7% | 745,900 |
2018/07/02 | 50,800 | 50,800 | 49,250 | 49,450 | -1,460 | -2.9% | 610,300 |
2018/06/29 | 51,160 | 51,450 | 50,640 | 50,910 | -30 | -0.1% | 605,600 |
2018/06/28 | 50,670 | 50,980 | 49,690 | 50,940 | +360 | +0.7% | 647,200 |
2018/06/27 | 49,990 | 50,690 | 49,880 | 50,580 | +370 | +0.7% | 551,400 |
2018/06/26 | 50,960 | 51,030 | 50,190 | 50,210 | -1,430 | -2.8% | 695,400 |
2018/06/25 | 52,010 | 52,540 | 51,520 | 51,640 | -500 | -1% | 477,000 |
2018/06/22 | 52,000 | 53,070 | 51,790 | 52,140 | -790 | -1.5% | 830,200 |
2018/06/21 | 51,460 | 53,420 | 51,210 | 52,930 | +1,140 | +2.2% | 952,200 |
2018/06/20 | 50,500 | 51,830 | 50,400 | 51,790 | +1,740 | +3.5% | 614,200 |
2018/06/19 | 51,380 | 51,390 | 50,020 | 50,050 | -1,360 | -2.6% | 615,200 |
2018/06/18 | 51,040 | 51,720 | 51,010 | 51,410 | +60 | +0.1% | 441,400 |
2018/06/15 | 50,880 | 51,680 | 50,600 | 51,350 | +1,190 | +2.4% | 741,000 |
2018/06/14 | 50,200 | 50,700 | 49,940 | 50,160 | -250 | -0.5% | 505,700 |
2018/06/13 | 50,710 | 50,790 | 50,330 | 50,410 | -430 | -0.8% | 373,400 |
2018/06/12 | 50,670 | 51,110 | 50,160 | 50,840 | +570 | +1.1% | 719,800 |
2018/06/11 | 49,280 | 50,280 | 49,150 | 50,270 | +1,220 | +2.5% | 525,000 |
2018/06/08 | 49,500 | 49,500 | 48,800 | 49,050 | -140 | -0.3% | 983,600 |
2018/06/07 | 48,550 | 49,490 | 48,550 | 49,190 | +880 | +1.8% | 793,500 |
2018/06/06 | 47,490 | 48,500 | 47,220 | 48,310 | +1,170 | +2.5% | 608,700 |
2018/06/05 | 46,580 | 47,210 | 46,100 | 47,140 | +60 | +0.1% | 623,700 |
2018/06/04 | 47,200 | 47,360 | 46,750 | 47,080 | +170 | +0.4% | 381,400 |
2018/06/01 | 47,120 | 47,520 | 46,680 | 46,910 | -820 | -1.7% | 548,300 |
2018/05/31 | 47,880 | 48,360 | 47,530 | 47,730 | +280 | +0.6% | 946,400 |
2018/05/30 | 46,910 | 47,600 | 46,780 | 47,450 | -470 | -1% | 681,500 |
2018/05/29 | 48,460 | 48,470 | 47,540 | 47,920 | -410 | -0.8% | 421,300 |
2018/05/28 | 47,910 | 48,330 | 47,720 | 48,330 | +600 | +1.3% | 345,900 |
2018/05/25 | 47,300 | 47,890 | 46,730 | 47,730 | +410 | +0.9% | 446,100 |
1501~
1550
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