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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 33,330 | 33,360 | 33,110 | 33,310 | -20 | -0.1% | 428,300 |
2017/07/27 | 33,250 | 33,430 | 33,020 | 33,330 | -110 | -0.3% | 626,700 |
2017/07/26 | 33,320 | 33,590 | 33,180 | 33,440 | +350 | +1.1% | 531,900 |
2017/07/25 | 33,280 | 33,460 | 33,040 | 33,090 | -10 | ±0% | 569,200 |
2017/07/24 | 33,000 | 33,120 | 32,840 | 33,100 | -150 | -0.5% | 563,700 |
2017/07/21 | 33,210 | 33,330 | 33,070 | 33,250 | -250 | -0.7% | 592,700 |
2017/07/20 | 33,880 | 33,880 | 33,180 | 33,500 | -430 | -1.3% | 1,135,500 |
2017/07/19 | 33,880 | 34,040 | 33,740 | 33,930 | +50 | +0.1% | 592,800 |
2017/07/18 | 34,500 | 34,520 | 33,880 | 33,880 | -690 | -2% | 946,000 |
2017/07/14 | 35,380 | 35,450 | 34,500 | 34,570 | -1,650 | -4.6% | 1,797,500 |
2017/07/13 | 36,560 | 36,580 | 36,200 | 36,220 | -210 | -0.6% | 376,300 |
2017/07/12 | 36,600 | 36,700 | 36,400 | 36,430 | -340 | -0.9% | 423,000 |
2017/07/11 | 37,070 | 37,080 | 36,680 | 36,770 | -410 | -1.1% | 403,500 |
2017/07/10 | 37,070 | 37,360 | 36,950 | 37,180 | +360 | +1% | 449,400 |
2017/07/07 | 36,580 | 36,830 | 36,380 | 36,820 | +30 | +0.1% | 485,000 |
2017/07/06 | 37,100 | 37,150 | 36,710 | 36,790 | -520 | -1.4% | 448,100 |
2017/07/05 | 37,810 | 38,080 | 36,960 | 37,310 | -320 | -0.9% | 453,300 |
2017/07/04 | 37,790 | 38,230 | 37,520 | 37,630 | +190 | +0.5% | 586,700 |
2017/07/03 | 37,490 | 37,670 | 37,430 | 37,440 | +20 | +0.1% | 362,900 |
2017/06/30 | 37,540 | 37,570 | 37,180 | 37,420 | -300 | -0.8% | 487,000 |
2017/06/29 | 37,620 | 37,780 | 37,520 | 37,720 | +100 | +0.3% | 369,300 |
2017/06/28 | 37,400 | 37,630 | 37,290 | 37,620 | +40 | +0.1% | 427,700 |
2017/06/27 | 37,250 | 37,720 | 37,180 | 37,580 | +530 | +1.4% | 469,700 |
2017/06/26 | 36,770 | 37,100 | 36,690 | 37,050 | +190 | +0.5% | 407,200 |
2017/06/23 | 36,840 | 36,920 | 36,690 | 36,860 | +150 | +0.4% | 301,300 |
2017/06/22 | 36,840 | 36,920 | 36,670 | 36,710 | -100 | -0.3% | 354,100 |
2017/06/21 | 36,890 | 37,100 | 36,720 | 36,810 | -320 | -0.9% | 371,900 |
2017/06/20 | 36,850 | 37,440 | 36,830 | 37,130 | +510 | +1.4% | 586,000 |
2017/06/19 | 36,900 | 36,960 | 36,590 | 36,620 | -230 | -0.6% | 413,100 |
2017/06/16 | 37,000 | 37,020 | 36,640 | 36,850 | +150 | +0.4% | 593,600 |
2017/06/15 | 36,590 | 37,050 | 36,470 | 36,700 | +110 | +0.3% | 423,000 |
2017/06/14 | 36,730 | 36,890 | 36,500 | 36,590 | -120 | -0.3% | 371,400 |
2017/06/13 | 36,660 | 36,870 | 36,380 | 36,710 | -180 | -0.5% | 492,500 |
2017/06/12 | 37,700 | 37,990 | 36,850 | 36,890 | -1,170 | -3.1% | 723,200 |
2017/06/09 | 37,520 | 38,450 | 37,380 | 38,060 | +770 | +2.1% | 1,135,300 |
2017/06/08 | 37,700 | 37,900 | 37,180 | 37,290 | -130 | -0.3% | 581,200 |
2017/06/07 | 37,700 | 37,770 | 37,360 | 37,420 | -300 | -0.8% | 413,400 |
2017/06/06 | 38,200 | 38,290 | 37,550 | 37,720 | -400 | -1% | 585,000 |
2017/06/05 | 38,380 | 38,590 | 38,090 | 38,120 | -120 | -0.3% | 477,400 |
2017/06/02 | 37,390 | 38,710 | 37,350 | 38,240 | +1,170 | +3.2% | 1,166,000 |
2017/06/01 | 37,020 | 37,410 | 37,000 | 37,070 | -30 | -0.1% | 467,600 |
2017/05/31 | 36,970 | 37,120 | 36,720 | 37,100 | +130 | +0.4% | 361,100 |
2017/05/30 | 37,140 | 37,230 | 36,810 | 36,970 | -230 | -0.6% | 313,800 |
2017/05/29 | 36,670 | 37,270 | 36,660 | 37,200 | +400 | +1.1% | 283,000 |
2017/05/26 | 37,200 | 37,260 | 36,780 | 36,800 | -480 | -1.3% | 364,900 |
2017/05/25 | 37,180 | 37,420 | 37,040 | 37,280 | +10 | ±0% | 475,800 |
2017/05/24 | 37,300 | 37,430 | 37,140 | 37,270 | +190 | +0.5% | 491,900 |
2017/05/23 | 37,140 | 37,330 | 37,050 | 37,080 | -280 | -0.7% | 309,700 |
2017/05/22 | 37,410 | 37,630 | 37,180 | 37,360 | -30 | -0.1% | 317,400 |
2017/05/19 | 37,520 | 37,660 | 37,270 | 37,390 | -100 | -0.3% | 516,500 |
1751~
1800
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