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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 46,280 | 47,020 | 46,060 | 46,860 | +1,280 | +2.8% | 1,651,000 |
| 2024/03/19 | 45,900 | 45,980 | 44,760 | 45,580 | -520 | -1.1% | 1,556,100 |
| 2024/03/18 | 44,430 | 46,120 | 44,250 | 46,100 | +2,080 | +4.7% | 1,876,100 |
| 2024/03/15 | 43,850 | 44,140 | 43,510 | 44,020 | +140 | +0.3% | 1,361,600 |
| 2024/03/14 | 43,250 | 44,010 | 43,120 | 43,880 | +700 | +1.6% | 1,254,000 |
| 2024/03/13 | 43,630 | 43,840 | 43,090 | 43,180 | -300 | -0.7% | 1,262,000 |
| 2024/03/12 | 43,020 | 43,620 | 42,700 | 43,480 | +610 | +1.4% | 1,519,500 |
| 2024/03/11 | 43,000 | 43,230 | 42,580 | 42,870 | -560 | -1.3% | 1,912,800 |
| 2024/03/08 | 44,140 | 44,150 | 43,260 | 43,430 | -10 | ±0% | 2,727,800 |
| 2024/03/07 | 44,350 | 44,760 | 43,250 | 43,440 | -430 | -1% | 1,677,600 |
| 2024/03/06 | 43,970 | 44,030 | 43,670 | 43,870 | -410 | -0.9% | 1,304,100 |
| 2024/03/05 | 44,170 | 44,720 | 44,100 | 44,280 | +110 | +0.2% | 1,559,000 |
| 2024/03/04 | 44,600 | 44,600 | 43,990 | 44,170 | -200 | -0.5% | 1,370,300 |
| 2024/03/01 | 43,260 | 44,560 | 43,080 | 44,370 | +1,110 | +2.6% | 1,584,600 |
| 2024/02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +50 | +0.1% | 1,163,800 |
| 2024/02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -300 | -0.7% | 1,047,200 |
| 2024/02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -130 | -0.3% | 1,336,700 |
| 2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +370 | +0.9% | 1,199,300 |
| 2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +1,320 | +3.1% | 1,903,000 |
| 2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +250 | +0.6% | 1,338,000 |
| 2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -360 | -0.9% | 1,083,700 |
| 2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -20 | ±0% | 823,500 |
| 2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +450 | +1.1% | 2,084,700 |
| 2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +980 | +2.4% | 1,536,400 |
| 2024/02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +490 | +1.2% | 1,320,300 |
| 2024/02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +450 | +1.1% | 1,937,500 |
| 2024/02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -370 | -0.9% | 2,365,500 |
| 2024/02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +1,330 | +3.4% | 2,364,100 |
| 2024/02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -80 | -0.2% | 1,111,100 |
| 2024/02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -270 | -0.7% | 1,115,200 |
| 2024/02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +280 | +0.7% | 1,114,500 |
| 2024/02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -210 | -0.5% | 1,486,800 |
| 2024/02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -710 | -1.8% | 1,321,900 |
| 2024/01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +320 | +0.8% | 1,600,500 |
| 2024/01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +320 | +0.8% | 1,426,900 |
| 2024/01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +230 | +0.6% | 1,297,000 |
| 2024/01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -90 | -0.2% | 1,093,000 |
| 2024/01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -130 | -0.3% | 1,165,400 |
| 2024/01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -620 | -1.6% | 1,400,800 |
| 2024/01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +100 | +0.3% | 1,839,200 |
| 2024/01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +770 | +2% | 1,276,500 |
| 2024/01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +50 | +0.1% | 1,287,600 |
| 2024/01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +40 | +0.1% | 1,349,000 |
| 2024/01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -250 | -0.6% | 1,925,800 |
| 2024/01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -470 | -1.2% | 1,820,700 |
| 2024/01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +530 | +1.4% | 1,914,200 |
| 2024/01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +2,320 | +6.3% | 4,605,600 |
| 2024/01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +830 | +2.3% | 1,863,800 |
| 2024/01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +1,330 | +3.9% | 1,770,400 |
| 2024/01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -40 | -0.1% | 1,354,300 |
201～
250
件表示中 / 3619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 | 4,834,000円 | +9.5% | +5.0% | 0.93% | 38.52倍 | 7.35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 | 244,400円 | +3.6% | -29.8% | 1.64% | 38.90倍 | 1.57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 | 359,700円 | +4.7% | +9.5% | 1.11% | 67.31倍 | 2.98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 | 408,200円 | +6.0% | -8.9% | 0.83% | 28.18倍 | 4.54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 | 1,809,500円 | +7.2% | +1.2% | 0.84% | 22.23倍 | 2.18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
