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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 42,540 | 43,640 | 42,240 | 42,400 | +230 | +0.5% | 1,587,800 |
2018/03/08 | 43,040 | 43,220 | 41,980 | 42,170 | -300 | -0.7% | 806,100 |
2018/03/07 | 42,690 | 43,090 | 42,220 | 42,470 | -630 | -1.5% | 882,000 |
2018/03/06 | 42,830 | 43,220 | 42,550 | 43,100 | +1,180 | +2.8% | 764,900 |
2018/03/05 | 41,350 | 41,960 | 41,170 | 41,920 | +940 | +2.3% | 967,100 |
2018/03/02 | 40,600 | 41,370 | 40,420 | 40,980 | -1,100 | -2.6% | 1,286,200 |
2018/03/01 | 42,090 | 42,470 | 41,880 | 42,080 | -490 | -1.2% | 780,900 |
2018/02/28 | 43,340 | 43,450 | 42,570 | 42,570 | -1,100 | -2.5% | 737,300 |
2018/02/27 | 43,920 | 44,220 | 43,570 | 43,670 | +340 | +0.8% | 795,000 |
2018/02/26 | 43,210 | 43,520 | 42,980 | 43,330 | +650 | +1.5% | 569,700 |
2018/02/23 | 42,440 | 42,720 | 42,080 | 42,680 | +350 | +0.8% | 572,900 |
2018/02/22 | 42,240 | 42,530 | 41,960 | 42,330 | -610 | -1.4% | 770,000 |
2018/02/21 | 42,560 | 43,600 | 42,260 | 42,940 | +230 | +0.5% | 884,300 |
2018/02/20 | 43,350 | 43,400 | 42,610 | 42,710 | -960 | -2.2% | 634,900 |
2018/02/19 | 43,000 | 43,780 | 42,840 | 43,670 | +1,070 | +2.5% | 776,200 |
2018/02/16 | 41,840 | 42,830 | 41,520 | 42,600 | +760 | +1.8% | 883,900 |
2018/02/15 | 41,500 | 42,190 | 41,300 | 41,840 | +860 | +2.1% | 971,700 |
2018/02/14 | 41,120 | 41,400 | 40,450 | 40,980 | -40 | -0.1% | 1,052,200 |
2018/02/13 | 42,000 | 42,140 | 41,010 | 41,020 | -460 | -1.1% | 1,009,500 |
2018/02/09 | 41,220 | 41,920 | 41,050 | 41,480 | -1,590 | -3.7% | 1,665,700 |
2018/02/08 | 43,370 | 43,610 | 42,330 | 43,070 | -310 | -0.7% | 1,202,500 |
2018/02/07 | 45,350 | 45,510 | 43,240 | 43,380 | -620 | -1.4% | 1,485,700 |
2018/02/06 | 44,270 | 45,160 | 42,580 | 44,000 | -2,540 | -5.5% | 2,175,200 |
2018/02/05 | 46,620 | 47,290 | 46,350 | 46,540 | -2,080 | -4.3% | 1,194,300 |
2018/02/02 | 48,960 | 49,080 | 48,420 | 48,620 | -970 | -2% | 646,600 |
2018/02/01 | 49,020 | 49,620 | 48,710 | 49,590 | +900 | +1.8% | 508,300 |
2018/01/31 | 48,330 | 49,330 | 48,100 | 48,690 | +360 | +0.7% | 796,800 |
2018/01/30 | 49,100 | 49,320 | 48,210 | 48,330 | -1,110 | -2.2% | 741,700 |
2018/01/29 | 49,720 | 50,070 | 49,160 | 49,440 | -70 | -0.1% | 586,600 |
2018/01/26 | 49,780 | 50,070 | 49,270 | 49,510 | +190 | +0.4% | 686,400 |
2018/01/25 | 49,950 | 50,130 | 49,260 | 49,320 | -1,250 | -2.5% | 677,500 |
2018/01/24 | 50,840 | 51,120 | 50,280 | 50,570 | -280 | -0.6% | 527,400 |
2018/01/23 | 50,350 | 50,990 | 49,840 | 50,850 | +930 | +1.9% | 736,900 |
2018/01/22 | 50,000 | 50,120 | 49,570 | 49,920 | -380 | -0.8% | 465,100 |
2018/01/19 | 50,720 | 50,850 | 50,240 | 50,300 | -250 | -0.5% | 608,800 |
2018/01/18 | 51,200 | 51,580 | 50,310 | 50,550 | +170 | +0.3% | 1,268,400 |
2018/01/17 | 50,060 | 50,560 | 49,690 | 50,380 | -560 | -1.1% | 1,085,800 |
2018/01/16 | 49,580 | 51,110 | 49,400 | 50,940 | +1,400 | +2.8% | 831,600 |
2018/01/15 | 50,150 | 50,260 | 49,340 | 49,540 | -70 | -0.1% | 809,500 |
2018/01/12 | 48,000 | 50,150 | 47,790 | 49,610 | +2,810 | +6% | 2,041,000 |
2018/01/11 | 46,990 | 47,220 | 46,540 | 46,800 | ±0 | ±0% | 525,900 |
2018/01/10 | 47,420 | 47,490 | 46,800 | 46,800 | -590 | -1.2% | 464,700 |
2018/01/09 | 47,870 | 47,960 | 47,270 | 47,390 | +550 | +1.2% | 734,500 |
2018/01/05 | 46,730 | 47,100 | 46,170 | 46,840 | +400 | +0.9% | 731,100 |
2018/01/04 | 45,580 | 46,630 | 45,510 | 46,440 | +1,530 | +3.4% | 997,900 |
2017/12/29 | 45,070 | 45,240 | 44,760 | 44,910 | -80 | -0.2% | 355,900 |
2017/12/28 | 45,230 | 45,370 | 44,880 | 44,990 | -380 | -0.8% | 355,100 |
2017/12/27 | 44,760 | 45,410 | 44,560 | 45,370 | +770 | +1.7% | 402,800 |
2017/12/26 | 44,770 | 44,800 | 44,460 | 44,600 | -50 | -0.1% | 274,100 |
2017/12/25 | 44,630 | 44,920 | 44,570 | 44,650 | -310 | -0.7% | 198,900 |
1601~
1650
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