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 |
---|---|---|---|---|---|---|---|
2016/12/19 | 42,790 | 43,150 | 42,740 | 43,130 | ±0 | ±0% | 358,700 |
2016/12/16 | 43,350 | 43,550 | 42,810 | 43,130 | +130 | +0.3% | 542,000 |
2016/12/15 | 43,440 | 43,880 | 42,550 | 43,000 | -90 | -0.2% | 627,400 |
2016/12/14 | 43,300 | 43,440 | 42,590 | 43,090 | -120 | -0.3% | 548,800 |
2016/12/13 | 43,130 | 43,300 | 42,630 | 43,210 | +80 | +0.2% | 434,500 |
2016/12/12 | 43,950 | 44,000 | 42,880 | 43,130 | +540 | +1.3% | 775,300 |
2016/12/09 | 41,700 | 42,970 | 41,150 | 42,590 | +1,490 | +3.6% | 1,975,600 |
2016/12/08 | 41,480 | 41,560 | 40,830 | 41,100 | +230 | +0.6% | 639,900 |
2016/12/07 | 40,500 | 41,150 | 40,420 | 40,870 | +720 | +1.8% | 536,800 |
2016/12/06 | 40,350 | 40,500 | 39,860 | 40,150 | +390 | +1% | 618,100 |
2016/12/05 | 40,060 | 40,350 | 39,690 | 39,760 | -900 | -2.2% | 620,500 |
2016/12/02 | 40,300 | 40,660 | 39,960 | 40,660 | +200 | +0.5% | 573,000 |
2016/12/01 | 40,500 | 41,190 | 40,320 | 40,460 | +890 | +2.2% | 850,700 |
2016/11/30 | 40,300 | 40,340 | 39,570 | 39,570 | -630 | -1.6% | 692,200 |
2016/11/29 | 40,420 | 40,580 | 40,100 | 40,200 | -1,060 | -2.6% | 894,400 |
2016/11/28 | 41,260 | 41,440 | 40,830 | 41,260 | -110 | -0.3% | 384,800 |
2016/11/25 | 41,820 | 42,020 | 41,220 | 41,370 | -360 | -0.9% | 665,500 |
2016/11/24 | 41,300 | 41,760 | 41,170 | 41,730 | +1,370 | +3.4% | 692,900 |
2016/11/22 | 39,880 | 40,360 | 39,660 | 40,360 | +390 | +1% | 500,200 |
2016/11/21 | 40,210 | 40,270 | 39,510 | 39,970 | -220 | -0.5% | 609,600 |
2016/11/18 | 39,980 | 40,620 | 39,900 | 40,190 | +910 | +2.3% | 886,500 |
2016/11/17 | 39,200 | 39,710 | 39,050 | 39,280 | -120 | -0.3% | 573,700 |
2016/11/16 | 39,130 | 39,750 | 39,110 | 39,400 | +830 | +2.2% | 764,300 |
2016/11/15 | 38,600 | 38,980 | 38,470 | 38,570 | -10 | ±0% | 555,600 |
2016/11/14 | 37,730 | 38,690 | 37,680 | 38,580 | +980 | +2.6% | 784,100 |
2016/11/11 | 37,590 | 37,940 | 37,190 | 37,600 | +710 | +1.9% | 1,329,900 |
2016/11/10 | 36,480 | 37,110 | 36,000 | 36,890 | +3,210 | +9.5% | 1,309,900 |
2016/11/09 | 36,920 | 37,220 | 33,520 | 33,680 | -2,870 | -7.9% | 1,570,400 |
2016/11/08 | 36,870 | 37,050 | 36,410 | 36,550 | -90 | -0.2% | 417,500 |
2016/11/07 | 36,020 | 36,710 | 36,000 | 36,640 | +1,130 | +3.2% | 648,000 |
2016/11/04 | 35,460 | 35,930 | 35,360 | 35,510 | -30 | -0.1% | 499,100 |
2016/11/02 | 35,450 | 35,940 | 35,420 | 35,540 | -350 | -1% | 396,700 |
2016/11/01 | 35,440 | 36,050 | 35,310 | 35,890 | +430 | +1.2% | 366,200 |
2016/10/31 | 35,690 | 36,030 | 35,450 | 35,460 | -520 | -1.4% | 344,400 |
2016/10/28 | 36,020 | 36,450 | 35,980 | 35,980 | +210 | +0.6% | 454,200 |
2016/10/27 | 36,250 | 36,370 | 35,600 | 35,770 | -680 | -1.9% | 426,500 |
2016/10/26 | 36,840 | 36,850 | 36,380 | 36,450 | -400 | -1.1% | 353,400 |
2016/10/25 | 36,500 | 36,940 | 36,450 | 36,850 | +550 | +1.5% | 400,800 |
2016/10/24 | 36,650 | 36,660 | 36,000 | 36,300 | ±0 | ±0% | 365,000 |
2016/10/21 | 36,350 | 36,850 | 36,180 | 36,300 | -30 | -0.1% | 579,900 |
2016/10/20 | 34,910 | 36,330 | 34,910 | 36,330 | +1,310 | +3.7% | 751,800 |
2016/10/19 | 34,900 | 35,050 | 34,600 | 35,020 | +120 | +0.3% | 356,500 |
2016/10/18 | 34,490 | 34,900 | 34,210 | 34,900 | +690 | +2% | 477,400 |
2016/10/17 | 34,710 | 35,030 | 34,180 | 34,210 | -590 | -1.7% | 657,500 |
2016/10/14 | 33,200 | 35,090 | 33,200 | 34,800 | +1,650 | +5% | 1,671,000 |
2016/10/13 | 34,000 | 34,290 | 33,010 | 33,150 | -640 | -1.9% | 556,000 |
2016/10/12 | 33,550 | 34,030 | 33,380 | 33,790 | -130 | -0.4% | 464,500 |
2016/10/11 | 33,580 | 34,040 | 33,560 | 33,920 | +420 | +1.3% | 529,400 |
2016/10/07 | 33,600 | 33,900 | 33,400 | 33,500 | -540 | -1.6% | 407,300 |
2016/10/06 | 34,200 | 34,460 | 34,030 | 34,040 | +100 | +0.3% | 454,400 |
1901~
1950
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