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 |
---|---|---|---|---|---|---|---|
2017/10/11 | 35,070 | 35,250 | 34,970 | 35,090 | +50 | +0.1% | 377,400 |
2017/10/10 | 35,120 | 35,180 | 34,800 | 35,040 | -190 | -0.5% | 663,700 |
2017/10/06 | 34,600 | 35,380 | 34,550 | 35,230 | +1,140 | +3.3% | 1,245,300 |
2017/10/05 | 33,990 | 34,420 | 33,930 | 34,090 | +190 | +0.6% | 509,300 |
2017/10/04 | 34,470 | 35,010 | 33,760 | 33,900 | -270 | -0.8% | 1,226,800 |
2017/10/03 | 33,570 | 34,250 | 33,420 | 34,170 | +720 | +2.2% | 975,400 |
2017/10/02 | 33,340 | 33,630 | 33,210 | 33,450 | +260 | +0.8% | 475,000 |
2017/09/29 | 32,940 | 33,210 | 32,660 | 33,190 | +50 | +0.2% | 881,000 |
2017/09/28 | 33,630 | 33,740 | 33,070 | 33,140 | -460 | -1.4% | 741,200 |
2017/09/27 | 33,430 | 33,670 | 33,260 | 33,600 | +240 | +0.7% | 398,900 |
2017/09/26 | 33,330 | 33,470 | 33,160 | 33,360 | +230 | +0.7% | 607,000 |
2017/09/25 | 33,280 | 33,320 | 32,960 | 33,130 | +50 | +0.2% | 379,000 |
2017/09/22 | 33,490 | 33,490 | 33,030 | 33,080 | -90 | -0.3% | 600,100 |
2017/09/21 | 33,500 | 33,580 | 33,050 | 33,170 | +140 | +0.4% | 600,900 |
2017/09/20 | 33,600 | 33,670 | 32,970 | 33,030 | +230 | +0.7% | 802,100 |
2017/09/19 | 32,600 | 32,900 | 32,490 | 32,800 | +650 | +2% | 765,800 |
2017/09/15 | 31,950 | 32,240 | 31,910 | 32,150 | +200 | +0.6% | 689,100 |
2017/09/14 | 31,810 | 32,150 | 31,670 | 31,950 | +360 | +1.1% | 530,200 |
2017/09/13 | 31,950 | 31,990 | 31,450 | 31,590 | -410 | -1.3% | 511,700 |
2017/09/12 | 31,310 | 32,090 | 31,300 | 32,000 | +1,390 | +4.5% | 982,500 |
2017/09/11 | 30,260 | 30,610 | 30,150 | 30,610 | +610 | +2% | 535,500 |
2017/09/08 | 30,330 | 30,420 | 30,000 | 30,000 | -720 | -2.3% | 1,450,900 |
2017/09/07 | 30,880 | 31,140 | 30,580 | 30,720 | +150 | +0.5% | 608,600 |
2017/09/06 | 31,060 | 31,100 | 30,460 | 30,570 | -780 | -2.5% | 925,700 |
2017/09/05 | 31,480 | 31,720 | 31,080 | 31,350 | -230 | -0.7% | 535,100 |
2017/09/04 | 31,400 | 31,730 | 31,200 | 31,580 | -40 | -0.1% | 537,500 |
2017/09/01 | 31,590 | 31,700 | 31,410 | 31,620 | +150 | +0.5% | 414,100 |
2017/08/31 | 31,130 | 31,650 | 31,110 | 31,470 | +420 | +1.4% | 481,200 |
2017/08/30 | 31,110 | 31,340 | 30,870 | 31,050 | +250 | +0.8% | 479,500 |
2017/08/29 | 30,660 | 30,960 | 30,460 | 30,800 | -610 | -1.9% | 690,800 |
2017/08/28 | 31,840 | 32,040 | 31,290 | 31,410 | -330 | -1% | 533,400 |
2017/08/25 | 31,580 | 31,850 | 31,460 | 31,740 | +160 | +0.5% | 441,700 |
2017/08/24 | 31,180 | 31,640 | 31,050 | 31,580 | +200 | +0.6% | 503,100 |
2017/08/23 | 31,220 | 31,420 | 31,160 | 31,380 | +470 | +1.5% | 586,200 |
2017/08/22 | 30,850 | 31,100 | 30,640 | 30,910 | -20 | -0.1% | 455,100 |
2017/08/21 | 31,390 | 31,470 | 30,910 | 30,930 | -420 | -1.3% | 461,800 |
2017/08/18 | 31,670 | 31,670 | 31,270 | 31,350 | -760 | -2.4% | 625,300 |
2017/08/17 | 32,200 | 32,210 | 32,020 | 32,110 | -100 | -0.3% | 366,400 |
2017/08/16 | 32,460 | 32,490 | 32,170 | 32,210 | -420 | -1.3% | 395,800 |
2017/08/15 | 32,450 | 32,830 | 32,450 | 32,630 | +480 | +1.5% | 493,500 |
2017/08/14 | 32,010 | 32,150 | 31,710 | 32,150 | -330 | -1% | 597,800 |
2017/08/10 | 32,820 | 32,860 | 32,350 | 32,480 | -120 | -0.4% | 549,300 |
2017/08/09 | 33,000 | 33,080 | 32,370 | 32,600 | -420 | -1.3% | 720,100 |
2017/08/08 | 33,130 | 33,180 | 33,010 | 33,020 | -140 | -0.4% | 406,000 |
2017/08/07 | 33,160 | 33,390 | 33,160 | 33,160 | +50 | +0.2% | 307,300 |
2017/08/04 | 33,200 | 33,210 | 33,020 | 33,110 | -270 | -0.8% | 386,800 |
2017/08/03 | 33,470 | 33,750 | 33,360 | 33,380 | +80 | +0.2% | 548,200 |
2017/08/02 | 33,510 | 33,540 | 33,300 | 33,300 | -160 | -0.5% | 387,800 |
2017/08/01 | 33,010 | 33,600 | 33,010 | 33,460 | +340 | +1% | 500,000 |
2017/07/31 | 33,100 | 33,210 | 32,940 | 33,120 | -190 | -0.6% | 595,900 |
1701~
1750
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