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 |
---|---|---|---|---|---|---|---|
2013/02/01 | 24,360 | 24,940 | 24,230 | 24,850 | +770 | +3.2% | 700,300 |
2013/01/31 | 23,570 | 24,080 | 23,490 | 24,080 | +240 | +1% | 580,300 |
2013/01/30 | 23,050 | 23,840 | 22,950 | 23,840 | +990 | +4.3% | 735,100 |
2013/01/29 | 22,690 | 23,130 | 22,650 | 22,850 | -90 | -0.4% | 480,700 |
2013/01/28 | 23,380 | 23,450 | 22,900 | 22,940 | -270 | -1.2% | 380,700 |
2013/01/25 | 23,050 | 23,210 | 22,740 | 23,210 | +660 | +2.9% | 472,800 |
2013/01/24 | 22,470 | 22,670 | 22,270 | 22,550 | +220 | +1% | 477,300 |
2013/01/23 | 22,650 | 23,070 | 22,330 | 22,330 | -570 | -2.5% | 894,000 |
2013/01/22 | 22,780 | 23,300 | 22,730 | 22,900 | +310 | +1.4% | 1,021,700 |
2013/01/21 | 23,490 | 23,500 | 22,590 | 22,590 | -840 | -3.6% | 686,200 |
2013/01/18 | 23,240 | 23,480 | 22,910 | 23,430 | +690 | +3% | 892,000 |
2013/01/17 | 22,700 | 23,190 | 22,170 | 22,740 | +20 | +0.1% | 1,001,000 |
2013/01/16 | 23,410 | 23,420 | 22,710 | 22,720 | -1,100 | -4.6% | 1,010,500 |
2013/01/15 | 23,860 | 24,090 | 23,770 | 23,820 | +180 | +0.8% | 771,200 |
2013/01/11 | 22,790 | 23,650 | 22,790 | 23,640 | +1,080 | +4.8% | 1,857,900 |
2013/01/10 | 22,800 | 22,940 | 22,510 | 22,560 | -260 | -1.1% | 588,100 |
2013/01/09 | 22,610 | 22,910 | 22,600 | 22,820 | -90 | -0.4% | 633,900 |
2013/01/08 | 22,690 | 22,950 | 22,580 | 22,910 | +100 | +0.4% | 616,800 |
2013/01/07 | 22,350 | 22,890 | 22,150 | 22,810 | +610 | +2.7% | 980,700 |
2013/01/04 | 22,500 | 22,530 | 22,030 | 22,200 | +360 | +1.6% | 587,300 |
2012/12/28 | 21,480 | 21,970 | 21,450 | 21,840 | +570 | +2.7% | 854,200 |
2012/12/27 | 21,300 | 21,560 | 21,220 | 21,270 | +100 | +0.5% | 749,600 |
2012/12/26 | 20,890 | 21,170 | 20,640 | 21,170 | +400 | +1.9% | 644,000 |
2012/12/25 | 20,350 | 20,770 | 20,290 | 20,770 | +680 | +3.4% | 657,300 |
2012/12/21 | 20,590 | 20,710 | 20,050 | 20,090 | -280 | -1.4% | 958,000 |
2012/12/20 | 20,800 | 20,880 | 20,310 | 20,370 | -860 | -4.1% | 1,030,200 |
2012/12/19 | 21,040 | 21,330 | 20,820 | 21,230 | +400 | +1.9% | 834,000 |
2012/12/18 | 20,610 | 20,840 | 20,540 | 20,830 | +330 | +1.6% | 562,500 |
2012/12/17 | 20,320 | 20,910 | 20,220 | 20,500 | +580 | +2.9% | 1,043,300 |
2012/12/14 | 20,060 | 20,120 | 19,820 | 19,920 | -280 | -1.4% | 2,743,500 |
2012/12/13 | 19,980 | 20,260 | 19,890 | 20,200 | +410 | +2.1% | 866,600 |
2012/12/12 | 19,800 | 19,860 | 19,610 | 19,790 | +150 | +0.8% | 520,800 |
2012/12/11 | 19,360 | 19,700 | 19,340 | 19,640 | +220 | +1.1% | 584,700 |
2012/12/10 | 19,290 | 19,460 | 19,140 | 19,420 | +290 | +1.5% | 460,600 |
2012/12/07 | 19,240 | 19,360 | 19,120 | 19,130 | -120 | -0.6% | 393,700 |
2012/12/06 | 19,200 | 19,420 | 19,050 | 19,250 | ±0 | ±0% | 726,600 |
2012/12/05 | 18,690 | 19,280 | 18,690 | 19,250 | +560 | +3% | 955,500 |
2012/12/04 | 18,950 | 18,990 | 18,680 | 18,690 | -320 | -1.7% | 513,700 |
2012/12/03 | 18,800 | 19,090 | 18,730 | 19,010 | +290 | +1.5% | 574,900 |
2012/11/30 | 18,600 | 18,800 | 18,500 | 18,720 | +230 | +1.2% | 671,900 |
2012/11/29 | 18,490 | 18,520 | 18,250 | 18,490 | +60 | +0.3% | 637,900 |
2012/11/28 | 18,460 | 18,640 | 18,400 | 18,430 | +50 | +0.3% | 605,600 |
2012/11/27 | 18,030 | 18,500 | 18,030 | 18,380 | +350 | +1.9% | 573,500 |
2012/11/26 | 18,000 | 18,220 | 17,930 | 18,030 | +170 | +1% | 580,900 |
2012/11/22 | 17,790 | 17,860 | 17,640 | 17,860 | +240 | +1.4% | 397,800 |
2012/11/21 | 17,600 | 17,670 | 17,470 | 17,620 | +140 | +0.8% | 419,000 |
2012/11/20 | 17,400 | 17,560 | 17,220 | 17,480 | +60 | +0.3% | 337,900 |
2012/11/19 | 17,400 | 17,490 | 17,200 | 17,420 | +250 | +1.5% | 383,900 |
2012/11/16 | 17,100 | 17,310 | 16,990 | 17,170 | +260 | +1.5% | 582,200 |
2012/11/15 | 16,800 | 16,920 | 16,620 | 16,910 | +220 | +1.3% | 485,800 |
2851~
2900
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