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 |
---|---|---|---|---|---|---|---|
2023/08/29 | 33,200 | 33,450 | 33,120 | 33,230 | +140 | +0.4% | 838,700 |
2023/08/28 | 32,960 | 33,200 | 32,730 | 33,090 | +520 | +1.6% | 1,002,800 |
2023/08/25 | 32,890 | 33,060 | 32,400 | 32,570 | -1,020 | -3% | 1,356,300 |
2023/08/24 | 33,410 | 33,590 | 33,080 | 33,590 | +340 | +1% | 998,400 |
2023/08/23 | 32,890 | 33,340 | 32,830 | 33,250 | +260 | +0.8% | 1,001,200 |
2023/08/22 | 33,180 | 33,330 | 32,860 | 32,990 | -80 | -0.2% | 987,600 |
2023/08/21 | 32,810 | 33,440 | 32,770 | 33,070 | +430 | +1.3% | 1,253,700 |
2023/08/18 | 32,480 | 32,990 | 32,300 | 32,640 | -380 | -1.2% | 1,082,000 |
2023/08/17 | 33,250 | 33,450 | 32,610 | 33,020 | -500 | -1.5% | 1,413,700 |
2023/08/16 | 34,000 | 34,010 | 33,520 | 33,520 | -640 | -1.9% | 1,100,300 |
2023/08/15 | 34,080 | 34,360 | 33,900 | 34,160 | +570 | +1.7% | 1,059,200 |
2023/08/14 | 34,430 | 34,530 | 33,590 | 33,590 | -910 | -2.6% | 1,175,000 |
2023/08/10 | 33,190 | 34,570 | 33,180 | 34,500 | +620 | +1.8% | 1,905,000 |
2023/08/09 | 33,930 | 34,520 | 33,820 | 33,880 | -70 | -0.2% | 1,078,700 |
2023/08/08 | 34,000 | 34,050 | 33,700 | 33,950 | +160 | +0.5% | 942,800 |
2023/08/07 | 33,550 | 34,010 | 33,110 | 33,790 | -240 | -0.7% | 1,229,500 |
2023/08/04 | 33,800 | 34,380 | 33,780 | 34,030 | -110 | -0.3% | 1,305,700 |
2023/08/03 | 34,210 | 34,590 | 34,070 | 34,140 | -390 | -1.1% | 1,695,500 |
2023/08/02 | 35,600 | 35,610 | 34,440 | 34,530 | -1,400 | -3.9% | 2,074,000 |
2023/08/01 | 35,740 | 36,040 | 35,610 | 35,930 | +370 | +1% | 1,641,500 |
2023/07/31 | 35,210 | 36,000 | 35,120 | 35,560 | +690 | +2% | 2,548,200 |
2023/07/28 | 34,210 | 34,890 | 33,610 | 34,870 | -40 | -0.1% | 2,926,900 |
2023/07/27 | 34,180 | 35,140 | 34,160 | 34,910 | +670 | +2% | 1,579,800 |
2023/07/26 | 34,010 | 34,290 | 33,730 | 34,240 | +50 | +0.1% | 1,020,100 |
2023/07/25 | 34,500 | 34,500 | 33,940 | 34,190 | -440 | -1.3% | 1,143,400 |
2023/07/24 | 34,250 | 34,890 | 34,200 | 34,630 | +770 | +2.3% | 1,474,900 |
2023/07/21 | 34,150 | 34,170 | 33,520 | 33,860 | -300 | -0.9% | 1,381,500 |
2023/07/20 | 34,690 | 34,810 | 34,130 | 34,160 | -580 | -1.7% | 1,262,000 |
2023/07/19 | 34,540 | 34,840 | 34,290 | 34,740 | +480 | +1.4% | 1,381,000 |
2023/07/18 | 34,640 | 34,880 | 34,090 | 34,260 | -450 | -1.3% | 1,653,600 |
2023/07/14 | 35,780 | 36,480 | 34,570 | 34,710 | -740 | -2.1% | 4,199,900 |
2023/07/13 | 35,110 | 35,530 | 34,980 | 35,450 | +590 | +1.7% | 1,313,300 |
2023/07/12 | 34,940 | 35,040 | 34,510 | 34,860 | +230 | +0.7% | 1,373,700 |
2023/07/11 | 34,860 | 34,970 | 34,350 | 34,630 | -20 | -0.1% | 1,145,400 |
2023/07/10 | 34,490 | 35,080 | 34,190 | 34,650 | +90 | +0.3% | 2,028,700 |
2023/07/07 | 34,250 | 35,040 | 34,230 | 34,560 | -270 | -0.8% | 1,767,700 |
2023/07/06 | 35,500 | 35,540 | 34,620 | 34,830 | -870 | -2.4% | 1,744,800 |
2023/07/05 | 35,800 | 35,930 | 35,450 | 35,700 | -930 | -2.5% | 1,882,700 |
2023/07/04 | 36,500 | 36,690 | 36,290 | 36,630 | -260 | -0.7% | 1,187,300 |
2023/07/03 | 36,980 | 37,080 | 36,500 | 36,890 | +170 | +0.5% | 1,242,600 |
2023/06/30 | 36,010 | 36,830 | 35,870 | 36,720 | +570 | +1.6% | 1,500,200 |
2023/06/29 | 36,350 | 36,850 | 36,150 | 36,150 | -180 | -0.5% | 1,481,300 |
2023/06/28 | 36,010 | 36,330 | 35,650 | 36,330 | +580 | +1.6% | 1,463,200 |
2023/06/27 | 35,750 | 35,880 | 35,350 | 35,750 | -40 | -0.1% | 1,122,600 |
2023/06/26 | 35,840 | 36,190 | 35,320 | 35,790 | -230 | -0.6% | 1,066,000 |
2023/06/23 | 37,180 | 37,360 | 35,620 | 36,020 | -880 | -2.4% | 2,031,300 |
2023/06/22 | 37,060 | 37,450 | 36,840 | 36,900 | -310 | -0.8% | 1,171,200 |
2023/06/21 | 36,800 | 37,450 | 36,550 | 37,210 | +190 | +0.5% | 1,418,000 |
2023/06/20 | 36,690 | 37,200 | 36,400 | 37,020 | +340 | +0.9% | 1,330,800 |
2023/06/19 | 37,510 | 37,550 | 36,480 | 36,680 | -530 | -1.4% | 1,367,200 |
201~
250
件表示中 / 3483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 | 4,089,000円 | +9.5% | +14.2% | 0.86% | 39.19倍 | 6.25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 | 196,400円 | -2.0% | -1.0% | 2.04% | 17.39倍 | 1.37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 | 346,600円 | +4.7% | +9.5% | 1.15% | 64.50倍 | 2.82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 |
パンパシHD | 384,700円 | +7.7% | +25.2% | 0.55% | 28.70倍 | 4.58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 |
ニトリHD | 1,724,500円 | +7.2% | +1.2% | 0.88% | 21.19倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム