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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 40,250 | 40,560 | 40,050 | 40,130 | -850 | -2.1% | 1,590,600 |
| 2024/07/24 | 40,820 | 41,370 | 40,630 | 40,980 | -340 | -0.8% | 962,200 |
| 2024/07/23 | 41,770 | 41,880 | 41,280 | 41,320 | -270 | -0.6% | 712,100 |
| 2024/07/22 | 41,600 | 41,750 | 41,240 | 41,590 | -90 | -0.2% | 903,700 |
| 2024/07/19 | 42,000 | 42,000 | 41,310 | 41,680 | -330 | -0.8% | 1,159,500 |
| 2024/07/18 | 41,680 | 42,390 | 41,530 | 42,010 | -370 | -0.9% | 1,407,400 |
| 2024/07/17 | 42,710 | 42,790 | 42,350 | 42,380 | -90 | -0.2% | 1,348,300 |
| 2024/07/16 | 43,000 | 43,000 | 42,310 | 42,470 | -540 | -1.3% | 1,552,100 |
| 2024/07/12 | 44,200 | 44,440 | 42,950 | 43,010 | -2,190 | -4.8% | 4,023,800 |
| 2024/07/11 | 45,000 | 45,340 | 44,760 | 45,200 | +1,000 | +2.3% | 1,853,400 |
| 2024/07/10 | 43,400 | 44,490 | 43,320 | 44,200 | +590 | +1.4% | 1,758,900 |
| 2024/07/09 | 42,460 | 43,770 | 42,460 | 43,610 | +1,360 | +3.2% | 1,921,600 |
| 2024/07/08 | 42,110 | 42,330 | 41,950 | 42,250 | +150 | +0.4% | 1,076,000 |
| 2024/07/05 | 42,100 | 42,310 | 41,820 | 42,100 | +270 | +0.6% | 1,030,300 |
| 2024/07/04 | 41,820 | 42,090 | 41,540 | 41,830 | -120 | -0.3% | 1,088,500 |
| 2024/07/03 | 41,680 | 42,300 | 41,650 | 41,950 | +570 | +1.4% | 1,512,600 |
| 2024/07/02 | 40,240 | 41,380 | 40,230 | 41,380 | +860 | +2.1% | 1,367,900 |
| 2024/07/01 | 40,870 | 41,020 | 40,320 | 40,520 | -40 | -0.1% | 969,800 |
| 2024/06/28 | 40,410 | 40,840 | 40,310 | 40,560 | +70 | +0.2% | 1,307,500 |
| 2024/06/27 | 40,980 | 41,050 | 40,300 | 40,490 | -810 | -2% | 1,310,700 |
| 2024/06/26 | 40,810 | 41,600 | 40,620 | 41,300 | +410 | +1% | 1,151,800 |
| 2024/06/25 | 40,660 | 40,990 | 40,410 | 40,890 | +430 | +1.1% | 966,000 |
| 2024/06/24 | 40,140 | 40,560 | 40,010 | 40,460 | +110 | +0.3% | 986,200 |
| 2024/06/21 | 39,780 | 40,520 | 39,780 | 40,350 | +540 | +1.4% | 1,263,900 |
| 2024/06/20 | 39,720 | 39,820 | 39,350 | 39,810 | -150 | -0.4% | 808,200 |
| 2024/06/19 | 39,870 | 40,120 | 39,790 | 39,960 | +110 | +0.3% | 861,900 |
| 2024/06/18 | 39,910 | 39,960 | 39,570 | 39,850 | +390 | +1% | 932,300 |
| 2024/06/17 | 39,990 | 40,020 | 39,220 | 39,460 | -940 | -2.3% | 1,107,400 |
| 2024/06/14 | 40,510 | 40,750 | 40,160 | 40,400 | -350 | -0.9% | 2,358,500 |
| 2024/06/13 | 41,070 | 41,390 | 40,630 | 40,750 | +70 | +0.2% | 1,201,400 |
| 2024/06/12 | 41,330 | 41,410 | 40,580 | 40,680 | -1,020 | -2.4% | 961,600 |
| 2024/06/11 | 41,320 | 41,860 | 41,270 | 41,700 | +210 | +0.5% | 793,300 |
| 2024/06/10 | 41,020 | 41,620 | 40,890 | 41,490 | +410 | +1% | 937,700 |
| 2024/06/07 | 40,640 | 41,090 | 40,540 | 41,080 | +290 | +0.7% | 687,000 |
| 2024/06/06 | 41,260 | 41,400 | 40,570 | 40,790 | +50 | +0.1% | 840,200 |
| 2024/06/05 | 40,510 | 40,880 | 40,290 | 40,740 | +230 | +0.6% | 1,036,700 |
| 2024/06/04 | 40,370 | 40,510 | 40,090 | 40,510 | -420 | -1% | 1,281,100 |
| 2024/06/03 | 40,720 | 41,390 | 40,650 | 40,930 | +720 | +1.8% | 1,193,800 |
| 2024/05/31 | 39,730 | 40,260 | 39,620 | 40,210 | +630 | +1.6% | 1,555,800 |
| 2024/05/30 | 39,960 | 40,030 | 39,140 | 39,580 | -840 | -2.1% | 1,569,000 |
| 2024/05/29 | 40,660 | 41,110 | 40,280 | 40,420 | -470 | -1.1% | 966,500 |
| 2024/05/28 | 40,930 | 41,310 | 40,810 | 40,890 | +60 | +0.1% | 673,500 |
| 2024/05/27 | 40,470 | 40,830 | 40,400 | 40,830 | +520 | +1.3% | 770,500 |
| 2024/05/24 | 40,160 | 40,470 | 39,860 | 40,310 | -810 | -2% | 1,166,600 |
| 2024/05/23 | 40,720 | 41,140 | 40,640 | 41,120 | +440 | +1.1% | 782,000 |
| 2024/05/22 | 41,120 | 41,120 | 40,550 | 40,680 | -770 | -1.9% | 969,500 |
| 2024/05/21 | 41,770 | 41,870 | 41,410 | 41,450 | +90 | +0.2% | 613,400 |
| 2024/05/20 | 41,030 | 41,880 | 40,840 | 41,360 | +350 | +0.9% | 1,148,000 |
| 2024/05/17 | 40,680 | 41,130 | 40,620 | 41,010 | -370 | -0.9% | 791,700 |
| 2024/05/16 | 41,030 | 41,380 | 40,750 | 41,380 | +630 | +1.5% | 947,100 |
201～
250
件表示中 / 3705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 | 4,707,000円 | +9.5% | +14.0% | 1.02% | 35.22倍 | 6.57倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 217,200円 | -10.5% | +3.0% | 2.30% | 21.96倍 | 1.39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 | 433,200円 | +3.6% | +11.5% | 0.92% | 93.24倍 | 3.55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 | 461,900円 | +6.0% | +1.4% | 0.74% | 30.65倍 | 4.81倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,492,500円 | +6.4% | +5.4% | 1.03% | 18.74倍 | 1.75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
