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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 44,510 | 45,210 | 44,510 | 44,960 | +360 | +0.8% | 454,600 |
2017/12/21 | 45,240 | 45,320 | 44,510 | 44,600 | -640 | -1.4% | 400,100 |
2017/12/20 | 45,370 | 45,670 | 45,130 | 45,240 | -190 | -0.4% | 299,600 |
2017/12/19 | 45,450 | 45,900 | 45,240 | 45,430 | +480 | +1.1% | 460,700 |
2017/12/18 | 45,100 | 45,210 | 44,680 | 44,950 | +350 | +0.8% | 537,400 |
2017/12/15 | 43,920 | 45,080 | 43,840 | 44,600 | +550 | +1.2% | 646,900 |
2017/12/14 | 44,100 | 44,400 | 43,980 | 44,050 | -290 | -0.7% | 393,500 |
2017/12/13 | 44,480 | 44,720 | 44,080 | 44,340 | ±0 | ±0% | 531,100 |
2017/12/12 | 44,630 | 44,770 | 44,320 | 44,340 | -290 | -0.6% | 511,200 |
2017/12/11 | 44,800 | 45,000 | 44,410 | 44,630 | -40 | -0.1% | 562,800 |
2017/12/08 | 43,710 | 44,740 | 43,500 | 44,670 | +1,400 | +3.2% | 1,609,600 |
2017/12/07 | 42,730 | 43,420 | 42,640 | 43,270 | +1,000 | +2.4% | 876,900 |
2017/12/06 | 43,820 | 43,860 | 42,130 | 42,270 | -2,160 | -4.9% | 1,490,600 |
2017/12/05 | 45,000 | 45,470 | 44,160 | 44,430 | +290 | +0.7% | 973,200 |
2017/12/04 | 43,660 | 44,170 | 43,420 | 44,140 | +480 | +1.1% | 650,500 |
2017/12/01 | 43,950 | 44,120 | 43,270 | 43,660 | +150 | +0.3% | 876,600 |
2017/11/30 | 42,500 | 43,540 | 42,390 | 43,510 | +1,210 | +2.9% | 1,034,000 |
2017/11/29 | 42,000 | 42,330 | 41,670 | 42,300 | +650 | +1.6% | 807,000 |
2017/11/28 | 41,190 | 41,660 | 41,080 | 41,650 | +460 | +1.1% | 905,700 |
2017/11/27 | 41,080 | 41,500 | 40,770 | 41,190 | +460 | +1.1% | 602,100 |
2017/11/24 | 40,230 | 40,780 | 40,160 | 40,730 | +110 | +0.3% | 427,200 |
2017/11/22 | 40,860 | 41,090 | 40,550 | 40,620 | +230 | +0.6% | 726,000 |
2017/11/21 | 40,600 | 40,920 | 40,310 | 40,390 | +200 | +0.5% | 616,700 |
2017/11/20 | 40,190 | 40,620 | 39,910 | 40,190 | -90 | -0.2% | 476,200 |
2017/11/17 | 40,650 | 41,120 | 39,900 | 40,280 | +490 | +1.2% | 1,389,100 |
2017/11/16 | 38,890 | 39,880 | 38,820 | 39,790 | +860 | +2.2% | 869,300 |
2017/11/15 | 38,960 | 39,490 | 38,800 | 38,930 | -260 | -0.7% | 1,055,300 |
2017/11/14 | 39,130 | 39,800 | 39,050 | 39,190 | -220 | -0.6% | 768,400 |
2017/11/13 | 40,310 | 40,350 | 39,410 | 39,410 | -1,240 | -3.1% | 908,600 |
2017/11/10 | 39,700 | 40,660 | 39,530 | 40,650 | +790 | +2% | 1,633,300 |
2017/11/09 | 39,890 | 41,200 | 38,980 | 39,860 | +180 | +0.5% | 1,872,300 |
2017/11/08 | 39,670 | 39,910 | 39,460 | 39,680 | -230 | -0.6% | 721,400 |
2017/11/07 | 38,620 | 40,000 | 38,420 | 39,910 | +1,310 | +3.4% | 1,230,600 |
2017/11/06 | 38,300 | 38,790 | 38,140 | 38,600 | +830 | +2.2% | 864,800 |
2017/11/02 | 37,700 | 37,990 | 37,400 | 37,770 | +150 | +0.4% | 728,900 |
2017/11/01 | 37,670 | 37,860 | 37,360 | 37,620 | +10 | ±0% | 675,300 |
2017/10/31 | 37,260 | 37,620 | 37,060 | 37,610 | ±0 | ±0% | 610,200 |
2017/10/30 | 38,010 | 38,160 | 37,540 | 37,610 | -260 | -0.7% | 654,700 |
2017/10/27 | 37,360 | 38,120 | 37,160 | 37,870 | +720 | +1.9% | 870,900 |
2017/10/26 | 36,790 | 37,160 | 36,760 | 37,150 | +430 | +1.2% | 543,300 |
2017/10/25 | 37,300 | 37,340 | 36,580 | 36,720 | -350 | -0.9% | 817,200 |
2017/10/24 | 36,750 | 37,080 | 36,610 | 37,070 | +120 | +0.3% | 544,500 |
2017/10/23 | 37,000 | 37,050 | 36,700 | 36,950 | +430 | +1.2% | 773,200 |
2017/10/20 | 36,340 | 36,660 | 36,130 | 36,520 | -30 | -0.1% | 644,600 |
2017/10/19 | 36,650 | 36,740 | 36,370 | 36,550 | +70 | +0.2% | 499,100 |
2017/10/18 | 36,700 | 36,960 | 36,420 | 36,480 | +210 | +0.6% | 830,600 |
2017/10/17 | 36,300 | 36,570 | 35,940 | 36,270 | +140 | +0.4% | 844,700 |
2017/10/16 | 36,870 | 36,890 | 36,080 | 36,130 | -640 | -1.7% | 1,008,500 |
2017/10/13 | 36,000 | 37,020 | 35,730 | 36,770 | +1,920 | +5.5% | 2,259,200 |
2017/10/12 | 35,120 | 35,200 | 34,760 | 34,850 | -240 | -0.7% | 568,300 |
1651~
1700
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